Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.22 | 34.78 | 33.52 | 34.47 | 860,238 | +0.49(+1.44%) |
Jul 30, 2019 | 35.07 | 35.90 | 33.60 | 33.98 | 796,201 | -1.13(-3.22%) |
Jul 29, 2019 | 34.29 | 35.43 | 34.11 | 35.11 | 966,001 | +0.82(+2.39%) |
Jul 26, 2019 | 33.80 | 34.65 | 32.51 | 34.29 | 893,600 | +0.77(+2.30%) |
Jul 25, 2019 | 34.10 | 35.94 | 33.32 | 33.52 | 1,118,867 | -0.62(-1.82%) |
Jul 24, 2019 | 34.48 | 34.93 | 33.20 | 34.14 | 794,682 | +0.05(+0.15%) |
Jul 23, 2019 | 34.50 | 35.35 | 34.04 | 34.09 | 516,380 | -0.30(-0.87%) |
Jul 22, 2019 | 34.00 | 34.80 | 34.00 | 34.39 | 534,701 | +0.25(+0.73%) |
Jul 19, 2019 | 34.00 | 34.90 | 33.97 | 34.14 | 541,800 | +0.20(+0.59%) |
Jul 18, 2019 | 35.46 | 35.60 | 33.40 | 33.94 | 1,282,392 | -1.75(-4.90%) |
Jul 17, 2019 | 37.31 | 37.89 | 35.45 | 35.69 | 1,011,236 | -1.46(-3.93%) |
Jul 16, 2019 | 38.22 | 38.89 | 37.03 | 37.15 | 824,752 | -0.70(-1.85%) |
Jul 15, 2019 | 37.90 | 40.00 | 37.53 | 37.85 | 1,493,305 | +0.11(+0.29%) |
Jul 12, 2019 | 38.42 | 39.35 | 37.44 | 37.74 | 697,000 | -0.79(-2.05%) |
Jul 11, 2019 | 37.20 | 39.55 | 36.25 | 38.53 | 1,447,143 | +1.48(+3.99%) |
Jul 10, 2019 | 38.73 | 38.94 | 36.15 | 37.05 | 1,354,729 | -1.26(-3.29%) |
Jul 09, 2019 | 37.09 | 39.45 | 37.00 | 38.31 | 1,080,763 | +1.01(+2.71%) |
Jul 08, 2019 | 38.05 | 41.22 | 37.05 | 37.30 | 2,692,221 | -1.30(-3.37%) |
Jul 05, 2019 | 35.14 | 38.79 | 34.76 | 38.60 | 2,251,900 | +3.70(+10.60%) |
Jul 03, 2019 | 34.50 | 35.62 | 33.62 | 34.90 | 1,315,400 | +0.09(+0.26%) |
Jul 02, 2019 | 34.65 | 37.34 | 34.30 | 34.81 | 5,370,763 | +2.02(+6.16%) |
Jul 01, 2019 | 35.40 | 35.86 | 31.67 | 32.79 | 1,861,981 | -1.71(-4.96%) |
Jun 28, 2019 | 34.14 | 35.75 | 33.97 | 34.50 | 846,500 | +0.20(+0.58%) |
Jun 27, 2019 | 33.63 | 35.10 | 33.10 | 34.30 | 969,865 | +0.75(+2.24%) |
Jun 26, 2019 | 35.64 | 35.91 | 33.09 | 33.55 | 1,051,885 | -1.55(-4.42%) |
Jun 25, 2019 | 34.71 | 35.49 | 33.60 | 35.10 | 1,565,122 | +0.88(+2.57%) |
Jun 24, 2019 | 39.71 | 39.83 | 33.30 | 34.22 | 3,330,696 | -4.64(-11.94%) |
Jun 21, 2019 | 44.05 | 44.05 | 38.75 | 38.86 | 2,872,600 | -5.43(-12.26%) |
Jun 20, 2019 | 45.69 | 47.45 | 43.63 | 44.29 | 1,836,063 | -3.61(-7.54%) |
Jun 19, 2019 | 41.07 | 48.36 | 38.32 | 47.90 | 2,794,353 | +7.07(+17.32%) |
Jun 18, 2019 | 41.41 | 42.30 | 40.39 | 40.83 | 1,216,876 | -0.04(-0.10%) |
Jun 17, 2019 | 42.75 | 43.91 | 39.61 | 40.87 | 2,078,522 | -1.14(-2.71%) |
Jun 14, 2019 | 39.44 | 42.68 | 38.51 | 42.01 | 2,497,000 | +1.61(+3.99%) |
Jun 13, 2019 | 38.75 | 41.70 | 37.57 | 40.40 | 4,289,737 | +3.89(+10.65%) |
Jun 12, 2019 | 35.84 | 40.80 | 34.17 | 36.51 | 4,775,709 | +1.06(+2.99%) |
Jun 11, 2019 | 34.50 | 35.80 | 30.51 | 35.45 | 3,581,803 | +2.15(+6.46%) |
Jun 10, 2019 | 38.90 | 44.77 | 33.05 | 33.30 | 9,272,000 | -0.70(-2.06%) |