Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.97 | 33.44 | 31.84 | 33.19 | 1,575,138 | +0.60(+1.84%) |
Jul 30, 2019 | 32.22 | 32.76 | 31.95 | 32.59 | 441,433 | +0.25(+0.77%) |
Jul 29, 2019 | 32.84 | 32.99 | 31.79 | 32.34 | 588,189 | -0.53(-1.61%) |
Jul 26, 2019 | 32.50 | 33.00 | 32.44 | 32.87 | 261,900 | +0.54(+1.67%) |
Jul 25, 2019 | 32.69 | 32.82 | 32.22 | 32.33 | 331,246 | -0.42(-1.28%) |
Jul 24, 2019 | 32.17 | 32.85 | 31.96 | 32.75 | 499,511 | +0.38(+1.17%) |
Jul 23, 2019 | 32.90 | 32.95 | 31.70 | 32.37 | 521,890 | -0.27(-0.83%) |
Jul 22, 2019 | 32.46 | 32.94 | 32.34 | 32.64 | 483,495 | +0.49(+1.52%) |
Jul 19, 2019 | 32.01 | 32.70 | 31.87 | 32.15 | 524,500 | +0.16(+0.50%) |
Jul 18, 2019 | 31.35 | 32.12 | 31.24 | 31.99 | 500,653 | +0.49(+1.56%) |
Jul 17, 2019 | 31.40 | 31.88 | 31.27 | 31.50 | 525,238 | -0.05(-0.16%) |
Jul 16, 2019 | 31.91 | 32.41 | 31.45 | 31.55 | 553,501 | -0.16(-0.50%) |
Jul 15, 2019 | 31.35 | 31.79 | 30.91 | 31.71 | 657,150 | +1.00(+3.26%) |
Jul 12, 2019 | 30.00 | 30.78 | 29.56 | 30.71 | 547,400 | +1.22(+4.14%) |
Jul 11, 2019 | 29.50 | 29.81 | 29.35 | 29.49 | 860,298 | +0.14(+0.48%) |
Jul 10, 2019 | 29.30 | 29.49 | 29.12 | 29.35 | 448,993 | +0.27(+0.93%) |
Jul 09, 2019 | 28.32 | 29.13 | 28.27 | 29.08 | 436,992 | +0.69(+2.43%) |
Jul 08, 2019 | 28.40 | 28.68 | 28.02 | 28.39 | 414,385 | -0.29(-1.01%) |
Jul 05, 2019 | 28.31 | 28.68 | 27.81 | 28.68 | 239,400 | +0.16(+0.56%) |
Jul 03, 2019 | 28.47 | 28.69 | 28.25 | 28.52 | 187,700 | +0.14(+0.49%) |
Jul 02, 2019 | 27.91 | 28.41 | 27.72 | 28.38 | 349,700 | +0.59(+2.12%) |
Jul 01, 2019 | 28.55 | 28.55 | 27.62 | 27.79 | 538,063 | -0.25(-0.89%) |
Jun 28, 2019 | 27.55 | 28.11 | 27.32 | 28.04 | 1,169,100 | +0.46(+1.67%) |
Jun 27, 2019 | 26.74 | 27.60 | 26.59 | 27.58 | 449,492 | +1.14(+4.31%) |
Jun 26, 2019 | 27.34 | 27.50 | 26.29 | 26.44 | 860,183 | -0.74(-2.72%) |
Jun 25, 2019 | 27.31 | 27.62 | 27.06 | 27.18 | 406,774 | -0.23(-0.84%) |
Jun 24, 2019 | 28.14 | 28.14 | 27.27 | 27.41 | 515,303 | -0.74(-2.63%) |
Jun 21, 2019 | 28.04 | 28.34 | 27.57 | 28.15 | 754,000 | -0.12(-0.42%) |
Jun 20, 2019 | 29.07 | 29.19 | 28.05 | 28.27 | 696,865 | -0.37(-1.29%) |
Jun 19, 2019 | 27.17 | 28.72 | 27.06 | 28.64 | 493,871 | +1.56(+5.76%) |
Jun 18, 2019 | 27.58 | 27.96 | 26.82 | 27.08 | 344,306 | -0.19(-0.70%) |
Jun 17, 2019 | 27.08 | 27.73 | 26.96 | 27.27 | 565,108 | +0.36(+1.34%) |
Jun 14, 2019 | 27.02 | 27.13 | 26.50 | 26.91 | 432,200 | -0.12(-0.44%) |
Jun 13, 2019 | 26.94 | 27.14 | 26.78 | 27.03 | 292,382 | -0.01(-0.04%) |
Jun 12, 2019 | 26.99 | 27.30 | 26.82 | 27.04 | 435,409 | -0.20(-0.73%) |
Jun 11, 2019 | 28.45 | 28.63 | 26.70 | 27.24 | 541,707 | -0.88(-3.13%) |
Jun 10, 2019 | 28.60 | 28.98 | 28.01 | 28.12 | 393,521 | -0.11(-0.39%) |
Jun 07, 2019 | 28.34 | 28.76 | 28.05 | 28.23 | 457,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.57 | 28.28 | 27.57 | 28.23 | 357,260 | +0.53(+1.91%) |
Jun 05, 2019 | 27.29 | 27.82 | 27.05 | 27.70 | 564,491 | +0.66(+2.44%) |
Jun 04, 2019 | 26.51 | 27.07 | 26.12 | 27.04 | 573,229 | +0.89(+3.40%) |
Jun 03, 2019 | 27.73 | 27.79 | 25.87 | 26.15 | 780,197 | -1.68(-6.04%) |
May 31, 2019 | 27.66 | 27.87 | 27.36 | 27.83 | 628,000 | -0.31(-1.10%) |
May 30, 2019 | 28.07 | 28.40 | 27.89 | 28.14 | 304,789 | -0.04(-0.14%) |
May 29, 2019 | 28.69 | 28.94 | 28.08 | 28.18 | 458,066 | -0.79(-2.73%) |
May 28, 2019 | 28.73 | 29.28 | 28.68 | 28.97 | 339,367 | +0.19(+0.66%) |
May 24, 2019 | 28.39 | 29.00 | 28.30 | 28.78 | 523,700 | +0.62(+2.20%) |
May 23, 2019 | 29.03 | 29.12 | 28.00 | 28.16 | 467,648 | -1.28(-4.35%) |
May 22, 2019 | 28.85 | 29.60 | 28.78 | 29.44 | 266,180 | +0.58(+2.01%) |
May 21, 2019 | 28.60 | 29.01 | 28.50 | 28.86 | 356,604 | +0.55(+1.94%) |
May 20, 2019 | 29.23 | 29.28 | 28.19 | 28.31 | 428,395 | -1.45(-4.87%) |
May 17, 2019 | 30.45 | 30.91 | 29.53 | 29.76 | 611,500 | -0.64(-2.11%) |
May 16, 2019 | 28.78 | 30.45 | 28.70 | 30.40 | 893,172 | +1.64(+5.70%) |
May 15, 2019 | 27.79 | 28.86 | 27.70 | 28.76 | 653,077 | +0.65(+2.31%) |
May 14, 2019 | 28.52 | 28.75 | 27.92 | 28.11 | 914,253 | -0.22(-0.78%) |
May 13, 2019 | 28.46 | 28.77 | 28.19 | 28.33 | 791,026 | -0.74(-2.55%) |
May 10, 2019 | 28.34 | 29.11 | 27.82 | 29.07 | 866,900 | +0.74(+2.61%) |
May 09, 2019 | 28.09 | 28.39 | 27.14 | 28.33 | 628,759 | +0.03(+0.11%) |
May 08, 2019 | 28.66 | 28.94 | 28.29 | 28.30 | 550,444 | -0.25(-0.88%) |
May 07, 2019 | 28.94 | 29.16 | 27.94 | 28.55 | 858,962 | -0.72(-2.46%) |
May 06, 2019 | 27.59 | 29.41 | 27.29 | 29.27 | 928,310 | +0.73(+2.56%) |
May 03, 2019 | 30.14 | 30.50 | 27.57 | 28.54 | 1,421,600 | -1.38(-4.61%) |
May 02, 2019 | 28.78 | 30.12 | 28.58 | 29.92 | 1,119,018 | +1.16(+4.03%) |