Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.66 | 32.72 | 31.86 | 32.23 | 5,420,922 | -0.52(-1.59%) |
Jul 30, 2019 | 32.58 | 32.84 | 32.52 | 32.76 | 4,200,170 | +0.06(+0.18%) |
Jul 29, 2019 | 32.62 | 32.85 | 32.58 | 32.70 | 4,383,908 | +0.09(+0.29%) |
Jul 26, 2019 | 32.23 | 32.72 | 32.00 | 32.60 | 3,418,000 | +0.52(+1.62%) |
Jul 25, 2019 | 32.31 | 32.53 | 32.02 | 32.08 | 2,704,770 | -0.29(-0.90%) |
Jul 24, 2019 | 32.14 | 32.53 | 32.05 | 32.37 | 3,557,588 | +0.32(+1.00%) |
Jul 23, 2019 | 32.05 | 32.19 | 31.48 | 32.05 | 5,057,630 | +0.28(+0.90%) |
Jul 22, 2019 | 31.64 | 32.15 | 31.50 | 31.77 | 3,771,968 | +0.14(+0.43%) |
Jul 19, 2019 | 32.38 | 32.38 | 31.39 | 31.63 | 7,739,800 | -0.86(-2.63%) |
Jul 18, 2019 | 32.94 | 32.97 | 32.45 | 32.48 | 4,033,318 | -0.38(-1.17%) |
Jul 17, 2019 | 32.65 | 32.94 | 32.60 | 32.87 | 3,381,720 | -0.03(-0.08%) |
Jul 16, 2019 | 32.55 | 32.93 | 32.52 | 32.90 | 4,290,722 | +0.27(+0.81%) |
Jul 15, 2019 | 32.61 | 32.85 | 32.52 | 32.63 | 2,747,240 | +0.13(+0.40%) |
Jul 12, 2019 | 32.44 | 32.62 | 32.20 | 32.50 | 3,212,600 | +0.10(+0.31%) |
Jul 11, 2019 | 32.55 | 32.55 | 32.09 | 32.40 | 3,298,614 | -0.12(-0.35%) |
Jul 10, 2019 | 32.48 | 32.78 | 32.40 | 32.52 | 4,573,604 | +0.13(+0.42%) |
Jul 09, 2019 | 32.85 | 32.87 | 32.17 | 32.38 | 4,528,674 | -0.62(-1.88%) |
Jul 08, 2019 | 32.95 | 33.09 | 32.70 | 33.00 | 4,245,858 | +0.04(+0.12%) |
Jul 05, 2019 | 32.42 | 32.97 | 32.42 | 32.96 | 2,188,200 | -0.02(-0.05%) |
Jul 03, 2019 | 32.51 | 33.02 | 32.35 | 32.98 | 5,492,200 | +0.65(+2.01%) |
Jul 02, 2019 | 32.51 | 32.67 | 32.16 | 32.33 | 3,327,420 | +0.30(+0.94%) |
Jul 01, 2019 | 31.55 | 32.41 | 31.52 | 32.02 | 4,820,056 | +0.11(+0.34%) |
Jun 28, 2019 | 31.91 | 32.17 | 31.68 | 31.91 | 5,810,200 | +0.13(+0.41%) |
Jun 27, 2019 | 31.77 | 31.94 | 31.66 | 31.79 | 5,310,636 | -0.02(-0.05%) |
Jun 26, 2019 | 31.88 | 32.07 | 31.70 | 31.80 | 4,275,978 | +0.14(+0.43%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.61 | 31.66 | 3,422,954 | -0.12(-0.36%) |
Jun 24, 2019 | 31.95 | 32.06 | 31.75 | 31.78 | 3,586,076 | -0.11(-0.34%) |
Jun 21, 2019 | 31.75 | 31.96 | 31.54 | 31.89 | 7,115,400 | +0.13(+0.41%) |
Jun 20, 2019 | 31.46 | 31.81 | 31.37 | 31.76 | 4,434,842 | +0.58(+1.86%) |
Jun 19, 2019 | 30.99 | 31.25 | 30.61 | 31.18 | 3,747,852 | +0.12(+0.39%) |
Jun 18, 2019 | 31.30 | 31.41 | 30.98 | 31.06 | 4,476,034 | +0.10(+0.32%) |
Jun 17, 2019 | 30.74 | 31.23 | 30.61 | 30.96 | 7,867,764 | +0.30(+0.96%) |
Jun 14, 2019 | 30.41 | 31.07 | 30.41 | 30.66 | 7,513,600 | +0.36(+1.20%) |
Jun 13, 2019 | 32.04 | 32.20 | 30.29 | 30.30 | 11,557,100 | -1.74(-5.43%) |
Jun 12, 2019 | 32.32 | 32.55 | 31.96 | 32.04 | 3,985,000 | -0.21(-0.65%) |
Jun 11, 2019 | 33.01 | 33.07 | 32.08 | 32.25 | 7,780,652 | -0.62(-1.90%) |
Jun 10, 2019 | 32.93 | 33.15 | 32.65 | 32.88 | 6,066,506 | -0.09(-0.26%) |
Jun 07, 2019 | 32.17 | 33.18 | 32.13 | 32.96 | 13,515,800 | +1.04(+3.26%) |
Jun 06, 2019 | 32.10 | 32.13 | 31.73 | 31.92 | 5,197,932 | -0.09(-0.30%) |
Jun 05, 2019 | 31.75 | 32.14 | 31.67 | 32.02 | 7,878,330 | +0.58(+1.85%) |
Jun 04, 2019 | 31.74 | 31.75 | 31.11 | 31.43 | 5,795,006 | +0.05(+0.18%) |
Jun 03, 2019 | 31.02 | 31.54 | 31.02 | 31.38 | 5,136,328 | +0.45(+1.45%) |
May 31, 2019 | 30.98 | 31.42 | 30.90 | 30.93 | 5,246,400 | -0.21(-0.67%) |
May 30, 2019 | 31.00 | 31.21 | 30.89 | 31.14 | 3,018,186 | +0.26(+0.84%) |
May 29, 2019 | 31.25 | 31.33 | 30.80 | 30.88 | 5,685,120 | -0.26(-0.82%) |
May 28, 2019 | 31.68 | 31.91 | 31.11 | 31.14 | 6,031,106 | -0.57(-1.81%) |
May 24, 2019 | 31.67 | 31.84 | 31.38 | 31.71 | 2,823,400 | +0.10(+0.30%) |
May 23, 2019 | 31.74 | 31.96 | 31.50 | 31.61 | 4,559,872 | -0.39(-1.20%) |
May 22, 2019 | 31.85 | 32.12 | 31.66 | 32.00 | 5,430,422 | +0.13(+0.41%) |
May 21, 2019 | 31.93 | 32.01 | 31.64 | 31.87 | 3,545,080 | +0.07(+0.20%) |
May 20, 2019 | 31.73 | 31.87 | 31.57 | 31.80 | 4,226,796 | -0.01(-0.03%) |
May 17, 2019 | 31.93 | 32.03 | 31.76 | 31.82 | 3,800,000 | -0.15(-0.47%) |
May 16, 2019 | 31.54 | 32.09 | 31.54 | 31.96 | 5,339,298 | +0.43(+1.36%) |
May 15, 2019 | 31.12 | 31.61 | 31.03 | 31.54 | 5,900,794 | +0.36(+1.15%) |
May 14, 2019 | 31.05 | 31.34 | 30.76 | 31.18 | 6,071,208 | +0.00(+0.02%) |
May 13, 2019 | 31.11 | 31.30 | 30.91 | 31.17 | 6,549,108 | -0.33(-1.05%) |
May 10, 2019 | 30.80 | 31.58 | 30.77 | 31.50 | 7,175,400 | +0.54(+1.74%) |
May 09, 2019 | 30.58 | 31.14 | 30.37 | 30.96 | 5,555,870 | +0.12(+0.39%) |
May 08, 2019 | 30.73 | 30.96 | 30.58 | 30.84 | 6,518,080 | +0.04(+0.13%) |
May 07, 2019 | 31.07 | 31.16 | 30.59 | 30.80 | 7,418,220 | -0.51(-1.63%) |
May 06, 2019 | 31.02 | 31.39 | 30.68 | 31.31 | 5,875,802 | -0.25(-0.78%) |
May 03, 2019 | 31.45 | 32.05 | 30.63 | 31.55 | 19,805,200 | +2.56(+8.83%) |
May 02, 2019 | 29.00 | 29.50 | 28.72 | 29.00 | 9,684,886 | +0.03(+0.09%) |