Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.67 | 30.68 | 30.06 | 30.31 | 8,784,558 | -0.19(-0.62%) |
Jul 30, 2019 | 30.30 | 30.67 | 30.22 | 30.50 | 10,994,662 | +0.69(+2.30%) |
Jul 29, 2019 | 29.81 | 29.87 | 29.53 | 29.81 | 16,577,237 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,973,868 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.97 | 29.71 | 29.74 | 8,671,114 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,560,480 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.10 | 8,828,826 | +0.09(+0.30%) |
Jul 22, 2019 | 30.00 | 30.10 | 29.86 | 30.01 | 9,056,857 | +0.09(+0.31%) |
Jul 19, 2019 | 29.77 | 29.94 | 29.70 | 29.92 | 11,295,951 | +0.30(+1.00%) |
Jul 18, 2019 | 29.74 | 29.87 | 29.48 | 29.62 | 17,412,776 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.90 | 29.96 | 17,481,248 | -0.71(-2.31%) |
Jul 16, 2019 | 30.87 | 30.97 | 30.62 | 30.67 | 9,330,519 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.03 | 7,786,236 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.57 | 31.35 | 31.43 | 5,697,079 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.48 | 4,320,688 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,792,207 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.29 | 31.09 | 31.23 | 5,137,484 | -0.10(-0.32%) |
Jul 08, 2019 | 31.25 | 31.41 | 31.18 | 31.33 | 5,554,413 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.29 | 7,202,838 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.54 | 8,406,371 | -0.38(-1.19%) |
Jul 02, 2019 | 32.47 | 32.48 | 31.89 | 31.93 | 8,039,695 | -0.17(-0.52%) |
Jul 01, 2019 | 32.51 | 32.51 | 32.04 | 32.09 | 7,019,649 | +0.29(+0.91%) |
Jun 28, 2019 | 31.93 | 31.97 | 31.73 | 31.80 | 5,769,718 | +0.06(+0.19%) |
Jun 27, 2019 | 32.09 | 32.14 | 31.73 | 31.74 | 5,300,730 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.09 | 32.09 | 6,300,004 | +0.17(+0.53%) |
Jun 25, 2019 | 32.22 | 32.22 | 31.90 | 31.93 | 3,867,299 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.28 | 32.03 | 32.17 | 4,181,953 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.19 | 32.38 | 9,083,989 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.15 | 31.80 | 31.89 | 11,806,526 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,973 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.48 | 31.17 | 31.33 | 5,365,317 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,796 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,979,245 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,465,319 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.19 | 31.32 | 12,429,424 | -0.98(-3.02%) |
Jun 11, 2019 | 32.47 | 32.50 | 32.29 | 32.29 | 4,312,249 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.02 | 32.09 | 4,832,569 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.30 | 31.94 | 32.14 | 7,834,303 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.73 | 5,223,993 | +0.43(+1.39%) |
Jun 05, 2019 | 31.77 | 31.78 | 31.18 | 31.30 | 7,602,233 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.27 | 31.54 | 5,208,659 | +0.24(+0.78%) |
Jun 03, 2019 | 31.45 | 31.51 | 31.22 | 31.30 | 7,096,280 | +0.24(+0.79%) |
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,451,139 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.19 | 31.29 | 4,822,959 | -0.18(-0.58%) |
May 29, 2019 | 31.29 | 31.51 | 31.15 | 31.48 | 5,220,602 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,676 | -0.21(-0.67%) |
May 24, 2019 | 31.77 | 31.90 | 31.51 | 31.85 | 4,341,974 | +0.32(+1.02%) |
May 23, 2019 | 31.64 | 31.68 | 31.33 | 31.53 | 7,901,903 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.64 | 32.25 | 32.29 | 5,418,298 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.79 | 32.60 | 32.60 | 4,454,675 | +0.13(+0.40%) |
May 20, 2019 | 32.47 | 32.59 | 32.29 | 32.47 | 5,060,745 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,846 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,608,078 | +0.39(+1.22%) |
May 15, 2019 | 31.48 | 31.99 | 31.44 | 31.86 | 6,557,402 | +0.17(+0.53%) |
May 14, 2019 | 31.77 | 31.86 | 31.67 | 31.69 | 6,971,971 | +0.24(+0.78%) |
May 13, 2019 | 31.67 | 31.89 | 31.28 | 31.44 | 8,301,728 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.74 | 31.41 | 31.65 | 6,370,632 | -0.11(-0.36%) |
May 09, 2019 | 31.41 | 31.79 | 31.41 | 31.77 | 8,351,982 | -0.01(-0.04%) |
May 08, 2019 | 31.54 | 31.85 | 31.51 | 31.78 | 8,488,198 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,074,262 | -0.53(-1.65%) |
May 06, 2019 | 32.02 | 32.32 | 31.99 | 32.27 | 6,750,686 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,740 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.36 | 31.99 | 32.04 | 7,024,728 | -0.34(-1.04%) |