Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.95 | 34.95 | 34.09 | 34.49 | 1,975,236 | -0.60(-1.72%) |
Jul 30, 2019 | 34.77 | 35.29 | 34.77 | 35.09 | 1,968,918 | +0.15(+0.42%) |
Jul 29, 2019 | 34.71 | 35.08 | 34.62 | 34.94 | 955,356 | +0.19(+0.53%) |
Jul 26, 2019 | 34.65 | 35.26 | 34.61 | 34.76 | 987,438 | +0.06(+0.16%) |
Jul 25, 2019 | 34.22 | 34.81 | 34.21 | 34.70 | 1,522,740 | +0.50(+1.46%) |
Jul 24, 2019 | 33.80 | 34.38 | 33.79 | 34.20 | 1,330,452 | +0.35(+1.04%) |
Jul 23, 2019 | 33.70 | 34.07 | 33.37 | 33.85 | 2,160,624 | +0.18(+0.52%) |
Jul 22, 2019 | 33.81 | 33.97 | 33.64 | 33.67 | 1,680,173 | -0.12(-0.36%) |
Jul 19, 2019 | 34.04 | 34.08 | 33.56 | 33.79 | 2,086,186 | -0.15(-0.44%) |
Jul 18, 2019 | 33.47 | 34.08 | 33.38 | 33.94 | 3,252,668 | +0.41(+1.22%) |
Jul 17, 2019 | 33.95 | 34.04 | 33.46 | 33.53 | 2,040,834 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.41 | 33.94 | 34.02 | 1,739,876 | -0.32(-0.94%) |
Jul 15, 2019 | 34.42 | 34.50 | 33.94 | 34.34 | 1,450,608 | +0.07(+0.22%) |
Jul 12, 2019 | 33.67 | 34.31 | 33.67 | 34.27 | 1,707,174 | +0.60(+1.79%) |
Jul 11, 2019 | 33.50 | 33.72 | 33.24 | 33.66 | 1,301,307 | +0.16(+0.47%) |
Jul 10, 2019 | 33.48 | 33.76 | 33.41 | 33.51 | 1,270,153 | +0.12(+0.36%) |
Jul 09, 2019 | 33.36 | 33.65 | 33.18 | 33.39 | 1,791,815 | -0.11(-0.33%) |
Jul 08, 2019 | 33.71 | 34.25 | 33.42 | 33.50 | 982,306 | -0.40(-1.18%) |
Jul 05, 2019 | 33.64 | 34.09 | 33.44 | 33.90 | 1,284,047 | +0.19(+0.58%) |
Jul 03, 2019 | 34.03 | 34.09 | 33.66 | 33.70 | 990,998 | -0.17(-0.49%) |
Jul 02, 2019 | 33.34 | 33.91 | 33.34 | 33.87 | 1,543,611 | +0.53(+1.58%) |
Jul 01, 2019 | 34.14 | 34.18 | 33.12 | 33.34 | 2,902,794 | -0.53(-1.56%) |
Jun 28, 2019 | 33.28 | 33.97 | 33.07 | 33.87 | 5,307,793 | +0.72(+2.18%) |
Jun 27, 2019 | 32.78 | 33.49 | 32.51 | 33.15 | 3,107,241 | +0.41(+1.25%) |
Jun 26, 2019 | 32.88 | 33.28 | 32.60 | 32.74 | 2,450,400 | +0.11(+0.34%) |
Jun 25, 2019 | 32.87 | 32.93 | 32.36 | 32.63 | 1,999,334 | -0.32(-0.98%) |
Jun 24, 2019 | 33.12 | 33.18 | 32.81 | 32.95 | 1,748,449 | -0.32(-0.95%) |
Jun 21, 2019 | 32.78 | 34.30 | 32.49 | 33.27 | 4,679,198 | +0.49(+1.50%) |
Jun 20, 2019 | 33.52 | 33.52 | 32.74 | 32.77 | 2,027,424 | -0.36(-1.09%) |
Jun 19, 2019 | 33.27 | 33.45 | 32.77 | 33.14 | 2,169,565 | -0.08(-0.25%) |
Jun 18, 2019 | 33.46 | 34.04 | 33.11 | 33.22 | 2,891,520 | +0.03(+0.08%) |
Jun 17, 2019 | 32.62 | 33.35 | 32.49 | 33.19 | 2,467,754 | +0.78(+2.40%) |
Jun 14, 2019 | 32.44 | 32.60 | 32.04 | 32.41 | 2,604,444 | +0.02(+0.06%) |
Jun 13, 2019 | 32.41 | 32.56 | 32.08 | 32.39 | 1,418,790 | +0.22(+0.69%) |
Jun 12, 2019 | 31.35 | 32.21 | 31.34 | 32.17 | 2,416,346 | +0.81(+2.57%) |
Jun 11, 2019 | 31.31 | 31.56 | 31.20 | 31.37 | 1,296,270 | +0.08(+0.27%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.11 | 31.28 | 1,232,611 | +0.06(+0.18%) |
Jun 07, 2019 | 31.37 | 31.57 | 31.21 | 31.23 | 997,793 | -0.06(-0.18%) |
Jun 06, 2019 | 31.53 | 31.74 | 31.15 | 31.28 | 1,304,055 | -0.26(-0.82%) |
Jun 05, 2019 | 31.75 | 32.05 | 31.43 | 31.54 | 1,452,789 | -0.06(-0.21%) |
Jun 04, 2019 | 31.55 | 32.27 | 31.29 | 31.61 | 2,455,090 | +0.29(+0.92%) |
Jun 03, 2019 | 32.09 | 32.27 | 30.89 | 31.32 | 2,393,937 | -0.86(-2.68%) |
May 31, 2019 | 32.03 | 32.27 | 31.75 | 32.18 | 1,872,844 | -0.09(-0.29%) |
May 30, 2019 | 32.78 | 33.09 | 32.16 | 32.27 | 1,164,506 | -0.45(-1.39%) |
May 29, 2019 | 33.38 | 33.53 | 32.71 | 32.73 | 1,550,542 | -0.80(-2.38%) |
May 28, 2019 | 33.92 | 34.26 | 33.48 | 33.53 | 2,572,025 | -0.27(-0.80%) |
May 24, 2019 | 33.85 | 34.08 | 33.75 | 33.79 | 893,171 | -0.06(-0.16%) |
May 23, 2019 | 33.74 | 33.96 | 33.54 | 33.85 | 2,006,293 | -0.15(-0.44%) |
May 22, 2019 | 34.40 | 34.57 | 33.95 | 34.00 | 895,467 | -0.47(-1.37%) |
May 21, 2019 | 34.14 | 34.80 | 33.97 | 34.47 | 1,372,383 | +0.46(+1.36%) |
May 20, 2019 | 33.88 | 34.43 | 33.88 | 34.01 | 1,074,646 | -0.14(-0.41%) |
May 17, 2019 | 33.45 | 34.37 | 33.45 | 34.15 | 1,169,502 | +0.69(+2.05%) |
May 16, 2019 | 34.35 | 34.64 | 33.42 | 33.46 | 2,908,980 | -0.84(-2.44%) |
May 15, 2019 | 34.31 | 34.53 | 34.21 | 34.30 | 948,546 | -0.23(-0.67%) |
May 14, 2019 | 34.58 | 35.04 | 34.46 | 34.53 | 1,791,143 | -0.02(-0.05%) |
May 13, 2019 | 34.53 | 35.15 | 34.29 | 34.55 | 1,734,953 | -0.51(-1.45%) |
May 10, 2019 | 34.92 | 35.24 | 34.07 | 35.05 | 1,773,086 | +0.07(+0.21%) |
May 09, 2019 | 35.08 | 35.59 | 34.04 | 34.98 | 3,753,678 | +1.06(+3.12%) |
May 08, 2019 | 33.68 | 34.16 | 33.41 | 33.92 | 2,288,872 | +0.11(+0.33%) |
May 07, 2019 | 34.06 | 34.29 | 33.70 | 33.81 | 1,533,010 | -0.56(-1.64%) |
May 06, 2019 | 33.83 | 34.46 | 33.60 | 34.37 | 1,665,105 | +0.27(+0.78%) |
May 03, 2019 | 33.96 | 34.33 | 33.76 | 34.11 | 1,334,672 | +0.17(+0.49%) |
May 02, 2019 | 35.70 | 35.75 | 33.63 | 33.94 | 2,852,288 | -1.75(-4.90%) |