Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.53 | 37.77 | 35.58 | 35.67 | 40,085,012 | -1.96(-5.20%) |
Jul 30, 2019 | 37.44 | 37.95 | 37.31 | 37.62 | 9,176,655 | +0.28(+0.74%) |
Jul 29, 2019 | 36.85 | 37.39 | 36.45 | 37.35 | 13,020,408 | +0.70(+1.92%) |
Jul 26, 2019 | 36.99 | 37.12 | 36.48 | 36.64 | 5,087,840 | -0.01(-0.03%) |
Jul 25, 2019 | 37.73 | 37.74 | 36.57 | 36.65 | 23,231,318 | -1.28(-3.38%) |
Jul 24, 2019 | 37.57 | 37.99 | 37.35 | 37.94 | 14,877,173 | +0.71(+1.91%) |
Jul 23, 2019 | 37.83 | 38.21 | 36.86 | 37.22 | 13,793,459 | -0.61(-1.61%) |
Jul 22, 2019 | 37.56 | 38.03 | 37.56 | 37.83 | 14,051,095 | +0.31(+0.84%) |
Jul 19, 2019 | 37.46 | 38.15 | 36.91 | 37.52 | 19,643,306 | -0.42(-1.10%) |
Jul 18, 2019 | 35.72 | 38.03 | 35.46 | 37.94 | 37,506,680 | +2.12(+5.92%) |
Jul 17, 2019 | 34.51 | 35.88 | 34.47 | 35.82 | 25,648,494 | +1.57(+4.58%) |
Jul 16, 2019 | 34.05 | 34.79 | 33.98 | 34.25 | 15,829,541 | +0.00(+0.00%) |
Jul 15, 2019 | 34.03 | 34.30 | 33.84 | 34.25 | 9,803,783 | +0.23(+0.67%) |
Jul 12, 2019 | 33.58 | 34.09 | 33.46 | 34.02 | 13,125,676 | +0.50(+1.50%) |
Jul 11, 2019 | 34.06 | 34.26 | 33.31 | 33.52 | 17,136,016 | -0.59(-1.73%) |
Jul 10, 2019 | 33.88 | 34.15 | 33.48 | 34.11 | 22,667,794 | +0.89(+2.69%) |
Jul 09, 2019 | 32.71 | 33.29 | 32.48 | 33.21 | 20,961,450 | +0.63(+1.92%) |
Jul 08, 2019 | 32.92 | 33.12 | 32.59 | 32.59 | 22,703,578 | -0.33(-1.01%) |
Jul 05, 2019 | 32.23 | 32.96 | 31.94 | 32.92 | 17,801,966 | -0.26(-0.77%) |
Jul 03, 2019 | 33.26 | 33.34 | 32.91 | 33.18 | 12,157,220 | +0.00(+0.00%) |
Jul 02, 2019 | 32.08 | 33.33 | 32.08 | 33.18 | 38,492,304 | +1.61(+5.09%) |
Jul 01, 2019 | 32.30 | 32.47 | 31.44 | 31.57 | 43,658,924 | -1.64(-4.95%) |
Jun 28, 2019 | 33.06 | 33.27 | 32.76 | 33.21 | 16,605,527 | +0.28(+0.87%) |
Jun 27, 2019 | 32.97 | 33.07 | 32.72 | 32.93 | 15,047,785 | -0.17(-0.52%) |
Jun 26, 2019 | 32.63 | 33.54 | 32.37 | 33.10 | 17,184,902 | -0.05(-0.14%) |
Jun 25, 2019 | 34.01 | 34.18 | 32.50 | 33.15 | 36,302,012 | -0.67(-1.99%) |
Jun 24, 2019 | 32.96 | 33.84 | 32.77 | 33.82 | 31,838,802 | +1.17(+3.58%) |
Jun 21, 2019 | 32.52 | 32.66 | 31.87 | 32.65 | 13,097,151 | +0.13(+0.41%) |
Jun 20, 2019 | 32.19 | 32.55 | 31.87 | 32.52 | 31,355,926 | +1.59(+5.13%) |
Jun 19, 2019 | 30.22 | 30.77 | 30.01 | 30.93 | 14,976,676 | +0.56(+1.85%) |
Jun 18, 2019 | 30.51 | 30.67 | 29.96 | 30.37 | 15,430,192 | +0.32(+1.07%) |
Jun 17, 2019 | 29.94 | 30.22 | 29.72 | 30.05 | 8,013,296 | +0.11(+0.38%) |
Jun 14, 2019 | 30.37 | 30.64 | 29.60 | 29.94 | 17,656,504 | +0.00(+0.00%) |
Jun 13, 2019 | 29.48 | 29.97 | 29.44 | 29.94 | 11,109,023 | +0.47(+1.58%) |
Jun 12, 2019 | 29.17 | 29.66 | 29.17 | 29.47 | 14,667,162 | +0.54(+1.87%) |
Jun 11, 2019 | 28.42 | 29.09 | 28.42 | 28.93 | 15,336,638 | +0.37(+1.30%) |
Jun 10, 2019 | 28.80 | 28.87 | 28.40 | 28.56 | 26,791,056 | -0.78(-2.66%) |
Jun 07, 2019 | 29.78 | 29.90 | 29.24 | 29.34 | 13,588,168 | -0.16(-0.55%) |
Jun 06, 2019 | 29.46 | 29.60 | 29.22 | 29.50 | 14,733,065 | +0.25(+0.84%) |
Jun 05, 2019 | 29.85 | 30.14 | 29.06 | 29.25 | 13,649,452 | -0.28(-0.93%) |
Jun 04, 2019 | 29.06 | 29.56 | 29.01 | 29.53 | 12,559,689 | +0.02(+0.06%) |
Jun 03, 2019 | 28.61 | 29.59 | 28.52 | 29.51 | 31,407,402 | +1.45(+5.18%) |
May 31, 2019 | 27.45 | 28.23 | 27.45 | 28.06 | 24,649,994 | +0.98(+3.61%) |
May 30, 2019 | 26.57 | 27.15 | 26.43 | 27.08 | 13,453,462 | +0.51(+1.93%) |
May 29, 2019 | 26.68 | 26.76 | 26.48 | 26.56 | 11,874,836 | -0.08(-0.29%) |
May 28, 2019 | 26.51 | 26.73 | 26.41 | 26.64 | 5,870,014 | -0.14(-0.53%) |
May 24, 2019 | 26.70 | 26.86 | 26.58 | 26.78 | 5,722,530 | +0.12(+0.46%) |
May 23, 2019 | 26.82 | 27.18 | 26.55 | 26.66 | 11,957,410 | +0.10(+0.39%) |
May 22, 2019 | 27.14 | 27.14 | 26.41 | 26.55 | 14,346,408 | -0.58(-2.14%) |
May 21, 2019 | 26.93 | 27.18 | 26.80 | 27.13 | 4,893,188 | +0.09(+0.35%) |
May 20, 2019 | 27.22 | 27.30 | 27.03 | 27.04 | 6,512,800 | -0.27(-0.97%) |
May 17, 2019 | 26.99 | 27.35 | 26.87 | 27.30 | 10,248,727 | +0.19(+0.70%) |
May 16, 2019 | 27.37 | 27.37 | 26.96 | 27.11 | 13,857,609 | -0.39(-1.42%) |
May 15, 2019 | 27.65 | 27.80 | 27.45 | 27.50 | 4,602,451 | -0.09(-0.34%) |
May 14, 2019 | 27.80 | 27.86 | 27.28 | 27.60 | 15,465,049 | -0.20(-0.72%) |
May 13, 2019 | 27.49 | 27.88 | 27.16 | 27.80 | 25,909,110 | +0.84(+3.10%) |
May 10, 2019 | 27.27 | 27.32 | 26.93 | 26.96 | 7,265,576 | -0.15(-0.56%) |
May 09, 2019 | 27.14 | 27.50 | 27.08 | 27.11 | 14,305,484 | -0.09(-0.31%) |
May 08, 2019 | 27.84 | 28.01 | 27.12 | 27.20 | 12,463,114 | -0.45(-1.62%) |
May 07, 2019 | 27.16 | 27.74 | 26.92 | 27.65 | 15,185,611 | +0.58(+2.14%) |
May 06, 2019 | 26.91 | 27.30 | 26.89 | 27.07 | 9,684,069 | +0.08(+0.28%) |
May 03, 2019 | 27.04 | 27.42 | 26.91 | 26.99 | 17,146,330 | +0.22(+0.82%) |
May 02, 2019 | 26.95 | 27.10 | 26.64 | 26.77 | 15,088,199 | -0.60(-2.19%) |