Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.88 | 30.71 | 29.81 | 30.07 | 69,013,048 | +0.04(+0.13%) |
Jul 30, 2019 | 30.83 | 31.15 | 29.88 | 30.03 | 117,336,320 | -2.06(-6.42%) |
Jul 29, 2019 | 32.64 | 33.29 | 32.00 | 32.09 | 79,112,624 | -1.27(-3.81%) |
Jul 26, 2019 | 33.02 | 33.42 | 32.85 | 33.36 | 25,814,532 | +0.33(+0.98%) |
Jul 25, 2019 | 33.16 | 33.29 | 32.92 | 33.03 | 21,466,546 | -0.17(-0.51%) |
Jul 24, 2019 | 33.29 | 33.29 | 32.80 | 33.20 | 22,205,670 | -0.15(-0.46%) |
Jul 23, 2019 | 33.17 | 33.46 | 33.09 | 33.36 | 24,003,154 | +0.21(+0.63%) |
Jul 22, 2019 | 33.16 | 33.30 | 32.94 | 33.15 | 15,384,239 | +0.04(+0.12%) |
Jul 19, 2019 | 33.43 | 33.45 | 33.11 | 33.11 | 28,866,696 | -0.22(-0.67%) |
Jul 18, 2019 | 33.18 | 33.33 | 32.94 | 33.33 | 16,826,712 | +0.25(+0.75%) |
Jul 17, 2019 | 33.36 | 33.43 | 33.08 | 33.09 | 20,028,584 | -0.09(-0.26%) |
Jul 16, 2019 | 33.12 | 33.26 | 32.88 | 33.17 | 23,965,236 | +0.08(+0.23%) |
Jul 15, 2019 | 32.72 | 33.11 | 32.70 | 33.09 | 24,955,798 | +0.27(+0.83%) |
Jul 12, 2019 | 33.22 | 33.28 | 32.52 | 32.82 | 41,157,636 | -0.45(-1.35%) |
Jul 11, 2019 | 33.53 | 33.72 | 32.81 | 33.27 | 47,043,328 | -0.84(-2.45%) |
Jul 10, 2019 | 33.79 | 34.14 | 33.63 | 34.11 | 18,750,336 | +0.53(+1.59%) |
Jul 09, 2019 | 33.61 | 33.91 | 33.52 | 33.57 | 17,432,360 | +0.05(+0.16%) |
Jul 08, 2019 | 33.91 | 33.96 | 33.27 | 33.52 | 29,359,770 | -0.48(-1.41%) |
Jul 05, 2019 | 34.30 | 34.33 | 33.89 | 34.00 | 22,423,138 | -0.37(-1.08%) |
Jul 03, 2019 | 34.35 | 34.50 | 34.05 | 34.37 | 12,621,000 | +0.14(+0.41%) |
Jul 02, 2019 | 33.81 | 34.23 | 33.80 | 34.23 | 20,274,196 | +0.35(+1.03%) |
Jul 01, 2019 | 33.68 | 33.97 | 33.54 | 33.88 | 26,174,322 | +0.35(+1.04%) |
Jun 28, 2019 | 33.63 | 33.84 | 33.27 | 33.53 | 48,689,416 | -0.09(-0.25%) |
Jun 27, 2019 | 33.30 | 33.72 | 33.29 | 33.62 | 26,950,902 | +0.34(+1.02%) |
Jun 26, 2019 | 33.81 | 33.91 | 32.90 | 33.28 | 50,261,840 | -0.60(-1.76%) |
Jun 25, 2019 | 33.94 | 34.29 | 33.87 | 33.87 | 34,843,364 | +0.00(+0.00%) |
Jun 24, 2019 | 33.82 | 33.98 | 33.65 | 33.87 | 30,180,220 | +0.07(+0.21%) |
Jun 21, 2019 | 33.71 | 34.06 | 33.53 | 33.81 | 46,746,792 | +0.05(+0.16%) |
Jun 20, 2019 | 33.93 | 34.15 | 33.68 | 33.75 | 28,802,652 | +0.08(+0.23%) |
Jun 19, 2019 | 33.42 | 33.74 | 33.36 | 33.67 | 26,661,634 | +0.33(+1.00%) |
Jun 18, 2019 | 33.15 | 33.54 | 33.15 | 33.34 | 27,985,312 | +0.15(+0.44%) |
Jun 17, 2019 | 33.05 | 33.21 | 32.78 | 33.19 | 17,275,190 | +0.09(+0.28%) |
Jun 14, 2019 | 32.91 | 33.19 | 32.88 | 33.10 | 16,175,808 | +0.20(+0.61%) |
Jun 13, 2019 | 33.34 | 33.40 | 32.80 | 32.90 | 17,726,776 | -0.45(-1.35%) |
Jun 12, 2019 | 32.88 | 33.42 | 32.87 | 33.35 | 19,974,100 | +0.32(+0.96%) |
Jun 11, 2019 | 33.44 | 33.52 | 32.94 | 33.03 | 23,058,012 | -0.31(-0.93%) |
Jun 10, 2019 | 33.47 | 33.47 | 33.03 | 33.34 | 18,722,308 | +0.12(+0.35%) |
Jun 07, 2019 | 33.27 | 33.48 | 33.18 | 33.22 | 24,541,710 | +0.16(+0.49%) |
Jun 06, 2019 | 33.13 | 33.35 | 32.88 | 33.06 | 30,020,744 | +0.18(+0.54%) |
Jun 05, 2019 | 32.98 | 33.16 | 32.83 | 32.88 | 26,251,196 | +0.19(+0.59%) |
Jun 04, 2019 | 32.88 | 33.09 | 32.54 | 32.69 | 22,617,190 | +0.24(+0.74%) |
Jun 03, 2019 | 32.23 | 32.66 | 32.18 | 32.45 | 27,752,012 | +0.31(+0.96%) |
May 31, 2019 | 32.27 | 32.50 | 32.09 | 32.14 | 27,747,340 | -0.29(-0.91%) |
May 30, 2019 | 32.26 | 32.47 | 32.19 | 32.44 | 21,256,844 | +0.14(+0.43%) |
May 29, 2019 | 32.28 | 32.39 | 31.96 | 32.30 | 32,409,762 | -0.14(-0.43%) |
May 28, 2019 | 32.63 | 32.88 | 32.43 | 32.44 | 60,596,044 | -0.04(-0.12%) |
May 24, 2019 | 32.56 | 32.75 | 32.41 | 32.47 | 18,358,194 | +0.02(+0.07%) |
May 23, 2019 | 32.39 | 32.50 | 32.24 | 32.45 | 29,335,724 | -0.05(-0.17%) |
May 22, 2019 | 32.27 | 32.67 | 32.16 | 32.50 | 30,977,334 | +0.25(+0.77%) |
May 21, 2019 | 32.29 | 32.37 | 32.11 | 32.26 | 35,279,764 | +0.06(+0.19%) |
May 20, 2019 | 32.05 | 32.29 | 31.96 | 32.20 | 29,723,280 | +0.09(+0.29%) |
May 17, 2019 | 31.97 | 32.37 | 31.93 | 32.10 | 35,773,236 | -0.13(-0.41%) |
May 16, 2019 | 31.85 | 32.50 | 31.85 | 32.23 | 31,263,756 | +0.38(+1.19%) |
May 15, 2019 | 31.63 | 31.96 | 31.51 | 31.85 | 41,084,024 | +0.38(+1.21%) |
May 14, 2019 | 31.42 | 31.64 | 31.40 | 31.48 | 32,813,376 | +0.07(+0.22%) |
May 13, 2019 | 31.14 | 31.47 | 31.08 | 31.41 | 34,330,996 | -0.12(-0.37%) |
May 10, 2019 | 31.45 | 31.60 | 30.86 | 31.52 | 21,315,926 | +0.06(+0.20%) |
May 09, 2019 | 31.20 | 31.61 | 31.14 | 31.46 | 24,184,612 | +0.04(+0.12%) |
May 08, 2019 | 31.31 | 31.48 | 31.03 | 31.42 | 29,443,612 | +0.09(+0.29%) |
May 07, 2019 | 31.76 | 32.00 | 31.08 | 31.33 | 34,132,000 | -0.63(-1.97%) |
May 06, 2019 | 31.39 | 32.05 | 31.34 | 31.96 | 32,116,088 | +0.20(+0.63%) |
May 03, 2019 | 31.63 | 31.84 | 31.48 | 31.76 | 23,078,938 | +0.29(+0.93%) |
May 02, 2019 | 31.31 | 31.47 | 31.14 | 31.47 | 25,311,406 | +0.18(+0.59%) |