Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.51 | 30.80 | 30.17 | 30.57 | 1,214,631 | -0.12(-0.39%) |
Jul 30, 2019 | 30.26 | 30.77 | 30.04 | 30.69 | 1,175,285 | +0.13(+0.43%) |
Jul 29, 2019 | 30.80 | 31.08 | 30.36 | 30.56 | 1,505,480 | -0.34(-1.10%) |
Jul 26, 2019 | 31.88 | 32.00 | 30.69 | 30.90 | 1,625,800 | -0.69(-2.18%) |
Jul 25, 2019 | 32.26 | 32.62 | 31.43 | 31.59 | 2,213,958 | -0.78(-2.41%) |
Jul 24, 2019 | 33.48 | 33.50 | 32.02 | 32.37 | 1,527,137 | -1.04(-3.11%) |
Jul 23, 2019 | 33.72 | 33.72 | 32.58 | 33.41 | 967,775 | +0.00(+0.00%) |
Jul 22, 2019 | 33.42 | 33.73 | 32.86 | 33.41 | 1,434,307 | +0.04(+0.12%) |
Jul 19, 2019 | 33.86 | 34.23 | 33.21 | 33.37 | 1,158,700 | -0.49(-1.45%) |
Jul 18, 2019 | 33.53 | 33.93 | 33.05 | 33.86 | 1,318,469 | +0.45(+1.35%) |
Jul 17, 2019 | 34.14 | 34.14 | 33.20 | 33.41 | 1,301,322 | -0.61(-1.79%) |
Jul 16, 2019 | 34.22 | 34.72 | 33.87 | 34.02 | 1,401,625 | -0.17(-0.50%) |
Jul 15, 2019 | 33.52 | 34.39 | 33.35 | 34.19 | 1,132,396 | +0.86(+2.58%) |
Jul 12, 2019 | 33.00 | 33.55 | 32.65 | 33.33 | 1,230,500 | +0.21(+0.63%) |
Jul 11, 2019 | 32.43 | 33.22 | 31.99 | 33.12 | 1,697,995 | +1.17(+3.66%) |
Jul 10, 2019 | 31.17 | 32.01 | 31.05 | 31.95 | 1,110,748 | +0.96(+3.10%) |
Jul 09, 2019 | 30.50 | 31.22 | 30.33 | 30.99 | 1,780,304 | +0.49(+1.61%) |
Jul 08, 2019 | 31.74 | 31.75 | 30.47 | 30.50 | 1,653,370 | -1.51(-4.72%) |
Jul 05, 2019 | 31.52 | 32.14 | 31.31 | 32.01 | 2,388,300 | +0.42(+1.33%) |
Jul 03, 2019 | 31.77 | 31.91 | 31.04 | 31.59 | 1,102,100 | -0.14(-0.44%) |
Jul 02, 2019 | 30.97 | 31.80 | 30.74 | 31.73 | 1,163,982 | +0.87(+2.82%) |
Jul 01, 2019 | 31.06 | 31.53 | 30.75 | 30.86 | 1,968,914 | -0.14(-0.45%) |
Jun 28, 2019 | 30.04 | 31.12 | 29.54 | 31.00 | 2,372,000 | +1.22(+4.10%) |
Jun 27, 2019 | 29.97 | 29.97 | 29.12 | 29.78 | 1,980,444 | -0.25(-0.83%) |
Jun 26, 2019 | 30.26 | 30.66 | 29.96 | 30.03 | 2,123,067 | -0.07(-0.23%) |
Jun 25, 2019 | 29.54 | 30.34 | 29.49 | 30.10 | 2,481,549 | +0.42(+1.42%) |
Jun 24, 2019 | 30.00 | 30.24 | 29.61 | 29.68 | 1,911,819 | -0.47(-1.56%) |
Jun 21, 2019 | 30.69 | 31.09 | 29.87 | 30.15 | 2,192,100 | +0.95(+3.25%) |
Jun 20, 2019 | 29.37 | 29.89 | 28.99 | 29.20 | 1,007,026 | -0.11(-0.38%) |
Jun 19, 2019 | 29.54 | 29.67 | 29.02 | 29.31 | 864,552 | -0.24(-0.81%) |
Jun 18, 2019 | 30.19 | 30.32 | 29.04 | 29.55 | 1,309,179 | -0.56(-1.86%) |
Jun 17, 2019 | 30.29 | 30.44 | 29.77 | 30.11 | 895,725 | +0.03(+0.10%) |
Jun 14, 2019 | 30.24 | 30.57 | 29.92 | 30.08 | 970,400 | -0.09(-0.30%) |
Jun 13, 2019 | 29.70 | 30.32 | 29.55 | 30.17 | 1,398,438 | +0.55(+1.86%) |
Jun 12, 2019 | 29.24 | 29.74 | 29.00 | 29.62 | 1,331,919 | +0.31(+1.06%) |
Jun 11, 2019 | 29.74 | 29.93 | 28.80 | 29.31 | 2,283,380 | -0.44(-1.48%) |
Jun 10, 2019 | 29.45 | 31.16 | 29.45 | 29.75 | 2,666,209 | +0.45(+1.54%) |
Jun 07, 2019 | 31.13 | 31.26 | 29.19 | 29.30 | 2,825,200 | -1.68(-5.42%) |
Jun 06, 2019 | 31.33 | 31.37 | 30.61 | 30.98 | 1,650,488 | -0.09(-0.29%) |
Jun 05, 2019 | 31.37 | 31.48 | 30.16 | 31.07 | 4,614,835 | -0.28(-0.89%) |
Jun 04, 2019 | 32.44 | 32.73 | 31.04 | 31.35 | 2,759,893 | -0.92(-2.85%) |
Jun 03, 2019 | 31.96 | 32.40 | 31.46 | 32.27 | 2,509,348 | +0.27(+0.84%) |
May 31, 2019 | 31.53 | 32.08 | 31.36 | 32.00 | 1,559,200 | +0.30(+0.95%) |
May 30, 2019 | 31.31 | 31.74 | 31.09 | 31.70 | 1,670,929 | +0.63(+2.03%) |
May 29, 2019 | 31.75 | 31.75 | 30.75 | 31.07 | 2,226,078 | -0.70(-2.20%) |
May 28, 2019 | 30.41 | 32.55 | 29.75 | 31.77 | 7,257,526 | +4.52(+16.59%) |
May 24, 2019 | 27.08 | 27.35 | 26.83 | 27.25 | 1,026,400 | +0.29(+1.08%) |
May 23, 2019 | 26.77 | 27.16 | 26.53 | 26.96 | 1,080,049 | -0.10(-0.37%) |
May 22, 2019 | 26.87 | 27.42 | 26.82 | 27.06 | 681,286 | +0.06(+0.22%) |
May 21, 2019 | 26.69 | 27.16 | 26.47 | 27.00 | 1,141,896 | +0.25(+0.93%) |
May 20, 2019 | 26.78 | 26.86 | 26.17 | 26.75 | 1,769,274 | -0.21(-0.78%) |
May 17, 2019 | 26.76 | 27.11 | 26.33 | 26.96 | 1,033,100 | +0.00(+0.00%) |
May 16, 2019 | 26.82 | 27.17 | 26.66 | 26.96 | 827,791 | +0.21(+0.79%) |
May 15, 2019 | 26.19 | 26.87 | 26.02 | 26.75 | 1,355,165 | +0.39(+1.48%) |
May 14, 2019 | 26.67 | 26.74 | 26.09 | 26.36 | 1,432,640 | -0.15(-0.57%) |
May 13, 2019 | 27.02 | 27.18 | 26.34 | 26.51 | 1,158,387 | -0.92(-3.35%) |
May 10, 2019 | 28.02 | 28.02 | 26.82 | 27.43 | 1,922,300 | -0.64(-2.28%) |
May 09, 2019 | 27.25 | 28.38 | 27.14 | 28.07 | 2,732,949 | +0.72(+2.63%) |
May 08, 2019 | 26.16 | 27.50 | 25.92 | 27.35 | 3,199,976 | +1.37(+5.27%) |
May 07, 2019 | 25.12 | 26.67 | 24.75 | 25.98 | 6,723,228 | -0.38(-1.44%) |
May 06, 2019 | 25.85 | 26.80 | 25.49 | 26.36 | 4,234,450 | +0.15(+0.57%) |
May 03, 2019 | 26.75 | 26.90 | 26.00 | 26.21 | 1,505,000 | -0.49(-1.84%) |
May 02, 2019 | 26.65 | 26.75 | 25.98 | 26.70 | 1,521,115 | +0.05(+0.19%) |