Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.95 | 36.26 | 34.35 | 35.10 | 2,219,585 | -0.61(-1.71%) |
Jul 30, 2019 | 36.26 | 36.53 | 35.41 | 35.71 | 2,107,191 | -1.02(-2.78%) |
Jul 29, 2019 | 37.99 | 38.00 | 35.61 | 36.73 | 2,375,825 | -0.66(-1.77%) |
Jul 26, 2019 | 36.55 | 37.69 | 36.55 | 37.39 | 3,445,800 | +1.01(+2.78%) |
Jul 25, 2019 | 35.82 | 36.97 | 35.70 | 36.38 | 3,474,098 | +0.56(+1.56%) |
Jul 24, 2019 | 35.29 | 36.11 | 34.75 | 35.82 | 2,624,809 | +0.75(+2.14%) |
Jul 23, 2019 | 35.46 | 35.75 | 34.80 | 35.07 | 1,435,467 | -0.18(-0.51%) |
Jul 22, 2019 | 34.77 | 35.82 | 34.40 | 35.25 | 3,325,735 | +0.60(+1.73%) |
Jul 19, 2019 | 34.65 | 35.35 | 34.44 | 34.65 | 1,828,700 | +0.23(+0.67%) |
Jul 18, 2019 | 34.17 | 34.66 | 33.81 | 34.42 | 2,783,073 | +0.11(+0.32%) |
Jul 17, 2019 | 34.82 | 35.08 | 34.13 | 34.31 | 1,858,648 | -0.90(-2.56%) |
Jul 16, 2019 | 35.42 | 35.70 | 34.77 | 35.21 | 1,555,535 | +0.04(+0.11%) |
Jul 15, 2019 | 35.25 | 35.51 | 34.76 | 35.17 | 1,352,130 | +0.00(+0.00%) |
Jul 12, 2019 | 36.20 | 36.20 | 35.01 | 35.17 | 1,335,600 | -0.83(-2.31%) |
Jul 11, 2019 | 36.14 | 36.16 | 35.65 | 36.00 | 1,069,250 | -0.08(-0.22%) |
Jul 10, 2019 | 36.27 | 37.00 | 35.53 | 36.08 | 3,968,749 | +0.51(+1.43%) |
Jul 09, 2019 | 34.96 | 36.34 | 34.83 | 35.57 | 3,640,029 | +0.21(+0.59%) |
Jul 08, 2019 | 35.48 | 35.48 | 33.99 | 35.36 | 2,876,307 | -0.35(-0.98%) |
Jul 05, 2019 | 35.52 | 35.96 | 35.09 | 35.71 | 1,746,000 | +0.02(+0.06%) |
Jul 03, 2019 | 35.54 | 35.72 | 34.93 | 35.69 | 1,917,100 | +0.55(+1.57%) |
Jul 02, 2019 | 34.32 | 35.27 | 33.69 | 35.14 | 2,697,034 | +0.87(+2.54%) |
Jul 01, 2019 | 33.90 | 34.85 | 33.80 | 34.27 | 3,930,811 | +1.05(+3.16%) |
Jun 28, 2019 | 33.96 | 34.08 | 32.15 | 33.22 | 3,354,500 | -0.55(-1.63%) |
Jun 27, 2019 | 34.03 | 34.30 | 33.30 | 33.77 | 1,909,668 | -0.04(-0.12%) |
Jun 26, 2019 | 34.00 | 34.15 | 33.28 | 33.81 | 5,671,432 | +0.39(+1.17%) |
Jun 25, 2019 | 34.42 | 34.84 | 33.12 | 33.42 | 2,939,894 | -0.77(-2.25%) |
Jun 24, 2019 | 34.50 | 34.60 | 33.94 | 34.19 | 2,972,446 | -0.26(-0.75%) |
Jun 21, 2019 | 32.31 | 34.75 | 32.30 | 34.45 | 7,590,900 | +2.15(+6.66%) |
Jun 20, 2019 | 32.01 | 32.35 | 31.08 | 32.30 | 6,072,594 | +0.81(+2.57%) |
Jun 19, 2019 | 31.58 | 31.59 | 30.54 | 31.49 | 4,677,801 | +0.23(+0.74%) |
Jun 18, 2019 | 30.45 | 31.89 | 30.40 | 31.26 | 4,281,187 | +1.31(+4.37%) |
Jun 17, 2019 | 29.98 | 30.30 | 29.62 | 29.95 | 2,548,326 | -0.01(-0.03%) |
Jun 14, 2019 | 30.61 | 30.74 | 29.78 | 29.96 | 2,859,400 | -0.80(-2.60%) |
Jun 13, 2019 | 32.44 | 32.44 | 30.59 | 30.76 | 2,895,065 | -0.46(-1.47%) |
Jun 12, 2019 | 30.01 | 31.41 | 29.78 | 31.22 | 3,704,620 | +0.73(+2.39%) |
Jun 11, 2019 | 31.00 | 31.10 | 29.44 | 30.49 | 3,522,238 | -0.31(-1.01%) |
Jun 10, 2019 | 31.08 | 31.10 | 30.56 | 30.80 | 2,040,153 | -0.05(-0.16%) |
Jun 07, 2019 | 29.94 | 30.99 | 29.87 | 30.85 | 2,711,600 | +1.11(+3.73%) |
Jun 06, 2019 | 29.25 | 29.89 | 29.00 | 29.74 | 3,227,133 | +0.51(+1.74%) |
Jun 05, 2019 | 28.95 | 29.47 | 28.11 | 29.23 | 2,237,061 | +0.50(+1.74%) |
Jun 04, 2019 | 28.19 | 28.76 | 27.38 | 28.73 | 4,153,113 | +0.76(+2.72%) |
Jun 03, 2019 | 28.44 | 28.99 | 27.52 | 27.97 | 2,960,828 | -0.47(-1.65%) |
May 31, 2019 | 28.02 | 28.79 | 27.70 | 28.44 | 2,254,200 | +0.07(+0.25%) |
May 30, 2019 | 28.42 | 29.04 | 27.95 | 28.37 | 3,419,958 | +0.04(+0.14%) |
May 29, 2019 | 29.10 | 29.13 | 27.95 | 28.33 | 3,167,423 | -0.86(-2.95%) |
May 28, 2019 | 29.98 | 30.62 | 29.13 | 29.19 | 3,690,032 | -0.80(-2.67%) |
May 24, 2019 | 30.61 | 31.40 | 29.72 | 29.99 | 3,713,300 | -0.60(-1.96%) |
May 23, 2019 | 31.10 | 31.10 | 29.95 | 30.59 | 6,177,465 | -0.91(-2.89%) |
May 22, 2019 | 30.87 | 32.00 | 28.80 | 31.50 | 23,991,940 | +6.11(+24.06%) |
May 21, 2019 | 26.25 | 26.75 | 25.26 | 25.39 | 6,859,654 | -0.41(-1.59%) |
May 20, 2019 | 26.41 | 26.41 | 24.59 | 25.80 | 8,024,676 | -0.87(-3.26%) |
May 17, 2019 | 26.94 | 26.94 | 26.34 | 26.67 | 5,432,800 | -0.26(-0.97%) |
May 16, 2019 | 25.75 | 27.20 | 25.60 | 26.93 | 6,363,920 | +1.33(+5.20%) |
May 15, 2019 | 24.76 | 25.74 | 24.65 | 25.60 | 3,443,484 | +0.68(+2.73%) |
May 14, 2019 | 24.90 | 25.00 | 24.45 | 24.92 | 6,061,231 | +0.54(+2.21%) |
May 13, 2019 | 25.02 | 25.18 | 23.40 | 24.38 | 6,154,127 | -1.31(-5.10%) |
May 10, 2019 | 24.61 | 25.86 | 24.56 | 25.69 | 4,227,300 | +0.95(+3.84%) |
May 09, 2019 | 24.30 | 24.82 | 23.92 | 24.74 | 1,877,049 | +0.15(+0.61%) |
May 08, 2019 | 24.32 | 25.19 | 24.00 | 24.59 | 5,404,965 | +0.29(+1.19%) |
May 07, 2019 | 24.98 | 25.08 | 23.94 | 24.30 | 4,911,155 | -0.89(-3.53%) |
May 06, 2019 | 24.26 | 25.29 | 24.06 | 25.19 | 2,790,101 | -0.01(-0.04%) |
May 03, 2019 | 25.00 | 25.57 | 24.73 | 25.20 | 2,705,000 | +0.50(+2.02%) |
May 02, 2019 | 25.00 | 25.20 | 23.06 | 24.70 | 3,958,660 | -0.27(-1.08%) |