Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.30 | 33.35 | 32.71 | 33.00 | 4,844,650 | -0.07(-0.21%) |
Jul 30, 2019 | 33.21 | 33.21 | 33.02 | 33.07 | 2,997,794 | -0.59(-1.75%) |
Jul 29, 2019 | 33.68 | 33.72 | 33.61 | 33.66 | 2,407,020 | -0.26(-0.77%) |
Jul 26, 2019 | 33.93 | 33.97 | 33.80 | 33.92 | 1,585,600 | +0.29(+0.86%) |
Jul 25, 2019 | 33.75 | 33.75 | 33.56 | 33.63 | 3,549,786 | -0.20(-0.59%) |
Jul 24, 2019 | 33.78 | 33.86 | 33.76 | 33.83 | 2,130,237 | -0.09(-0.27%) |
Jul 23, 2019 | 34.04 | 34.05 | 33.91 | 33.92 | 3,319,455 | -0.27(-0.79%) |
Jul 22, 2019 | 34.19 | 34.25 | 34.13 | 34.19 | 2,093,478 | +0.02(+0.06%) |
Jul 19, 2019 | 34.35 | 34.39 | 34.16 | 34.17 | 2,876,200 | -0.75(-2.15%) |
Jul 18, 2019 | 34.70 | 34.95 | 34.68 | 34.92 | 2,873,433 | -0.05(-0.14%) |
Jul 17, 2019 | 35.00 | 35.09 | 34.92 | 34.97 | 1,842,757 | -0.09(-0.26%) |
Jul 16, 2019 | 35.06 | 35.12 | 34.96 | 35.06 | 2,668,599 | +0.17(+0.49%) |
Jul 15, 2019 | 34.91 | 34.92 | 34.84 | 34.89 | 1,595,557 | +0.17(+0.49%) |
Jul 12, 2019 | 34.71 | 34.77 | 34.66 | 34.72 | 2,024,800 | +0.02(+0.06%) |
Jul 11, 2019 | 34.84 | 34.84 | 34.62 | 34.70 | 5,776,992 | -0.02(-0.06%) |
Jul 10, 2019 | 34.75 | 34.89 | 34.69 | 34.72 | 3,790,235 | -0.12(-0.34%) |
Jul 09, 2019 | 34.69 | 34.88 | 34.69 | 34.84 | 1,928,822 | +0.02(+0.06%) |
Jul 08, 2019 | 34.80 | 34.89 | 34.74 | 34.82 | 3,414,522 | -0.53(-1.50%) |
Jul 05, 2019 | 35.31 | 35.36 | 35.13 | 35.35 | 3,235,900 | -0.43(-1.20%) |
Jul 03, 2019 | 35.75 | 35.84 | 35.71 | 35.78 | 2,364,700 | -0.07(-0.20%) |
Jul 02, 2019 | 35.67 | 35.85 | 35.67 | 35.85 | 3,448,416 | +0.25(+0.70%) |
Jul 01, 2019 | 35.60 | 35.62 | 35.47 | 35.60 | 2,759,760 | +0.30(+0.85%) |
Jun 28, 2019 | 35.33 | 35.34 | 35.23 | 35.30 | 3,574,000 | -0.18(-0.51%) |
Jun 27, 2019 | 35.48 | 35.54 | 35.42 | 35.48 | 4,143,905 | +0.15(+0.42%) |
Jun 26, 2019 | 35.31 | 35.40 | 35.24 | 35.33 | 4,558,472 | +0.35(+1.00%) |
Jun 25, 2019 | 35.12 | 35.16 | 34.95 | 34.98 | 4,537,414 | +0.16(+0.46%) |
Jun 24, 2019 | 34.79 | 34.89 | 34.77 | 34.82 | 3,701,641 | -0.03(-0.09%) |
Jun 21, 2019 | 34.83 | 34.91 | 34.77 | 34.85 | 4,449,800 | -0.31(-0.88%) |
Jun 20, 2019 | 35.29 | 35.45 | 35.10 | 35.16 | 6,323,044 | +0.40(+1.15%) |
Jun 19, 2019 | 34.71 | 34.93 | 34.61 | 34.76 | 4,707,063 | -0.22(-0.63%) |
Jun 18, 2019 | 34.77 | 35.03 | 34.73 | 34.98 | 4,961,159 | +0.34(+0.98%) |
Jun 17, 2019 | 34.46 | 34.64 | 34.44 | 34.64 | 2,741,149 | -0.50(-1.42%) |
Jun 14, 2019 | 35.31 | 35.31 | 35.13 | 35.14 | 4,319,200 | -0.47(-1.32%) |
Jun 13, 2019 | 35.71 | 35.74 | 35.54 | 35.61 | 4,412,723 | -0.11(-0.31%) |
Jun 12, 2019 | 35.83 | 35.87 | 35.71 | 35.72 | 3,325,053 | -0.17(-0.47%) |
Jun 11, 2019 | 35.93 | 36.01 | 35.86 | 35.89 | 3,624,789 | +0.11(+0.31%) |
Jun 10, 2019 | 35.76 | 35.83 | 35.63 | 35.78 | 6,027,312 | -0.03(-0.08%) |
Jun 07, 2019 | 35.74 | 36.02 | 35.73 | 35.81 | 3,883,300 | +0.11(+0.31%) |
Jun 06, 2019 | 35.69 | 35.79 | 35.61 | 35.70 | 4,853,292 | -0.29(-0.81%) |
Jun 05, 2019 | 36.19 | 36.20 | 35.95 | 35.99 | 5,825,111 | -0.29(-0.80%) |
Jun 04, 2019 | 36.22 | 36.29 | 36.01 | 36.28 | 5,056,079 | -0.10(-0.27%) |
Jun 03, 2019 | 36.35 | 36.46 | 36.30 | 36.38 | 7,943,855 | +0.40(+1.11%) |
May 31, 2019 | 35.56 | 36.00 | 35.52 | 35.98 | 9,730,900 | +0.27(+0.76%) |
May 30, 2019 | 35.50 | 35.71 | 35.44 | 35.71 | 3,716,323 | +0.34(+0.96%) |
May 29, 2019 | 35.41 | 35.42 | 35.23 | 35.37 | 8,014,548 | -0.25(-0.70%) |
May 28, 2019 | 35.62 | 35.71 | 35.56 | 35.62 | 7,269,090 | +0.18(+0.51%) |
May 24, 2019 | 35.44 | 35.52 | 35.34 | 35.44 | 4,394,400 | +0.51(+1.46%) |
May 23, 2019 | 34.74 | 35.02 | 34.66 | 34.93 | 4,671,131 | -0.07(-0.20%) |
May 22, 2019 | 35.00 | 35.10 | 34.97 | 35.00 | 7,276,729 | -0.15(-0.43%) |
May 21, 2019 | 34.94 | 35.15 | 34.79 | 35.15 | 7,497,816 | -0.06(-0.17%) |
May 20, 2019 | 35.20 | 35.33 | 35.11 | 35.21 | 6,963,623 | +1.49(+4.42%) |
May 17, 2019 | 33.81 | 33.87 | 33.69 | 33.72 | 3,921,900 | +0.11(+0.33%) |
May 16, 2019 | 33.51 | 33.73 | 33.48 | 33.61 | 5,298,353 | +0.41(+1.23%) |
May 15, 2019 | 33.03 | 33.21 | 32.97 | 33.20 | 3,943,009 | -0.20(-0.60%) |
May 14, 2019 | 33.25 | 33.45 | 33.16 | 33.40 | 5,800,646 | +0.72(+2.20%) |
May 13, 2019 | 32.84 | 32.87 | 32.63 | 32.68 | 5,585,375 | -0.89(-2.65%) |
May 10, 2019 | 33.54 | 33.63 | 33.27 | 33.57 | 5,875,800 | +0.07(+0.21%) |
May 09, 2019 | 33.50 | 33.62 | 33.23 | 33.50 | 6,270,061 | -0.43(-1.27%) |
May 08, 2019 | 34.05 | 34.10 | 33.89 | 33.93 | 4,736,266 | -0.28(-0.82%) |
May 07, 2019 | 34.46 | 34.47 | 34.11 | 34.21 | 4,391,265 | -0.85(-2.42%) |
May 06, 2019 | 34.98 | 35.13 | 34.89 | 35.06 | 3,218,985 | -0.52(-1.46%) |
May 03, 2019 | 35.52 | 35.63 | 35.44 | 35.58 | 2,141,300 | +0.34(+0.96%) |
May 02, 2019 | 35.34 | 35.40 | 35.17 | 35.24 | 3,784,977 | -0.16(-0.45%) |