Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.16 | 34.24 | 33.36 | 33.80 | 2,011,529 | -0.27(-0.80%) |
Jul 30, 2019 | 33.40 | 34.27 | 33.37 | 34.07 | 1,589,679 | +0.70(+2.08%) |
Jul 29, 2019 | 33.41 | 33.96 | 33.10 | 33.38 | 2,793,531 | +0.00(+0.00%) |
Jul 26, 2019 | 33.61 | 33.90 | 33.34 | 33.38 | 1,619,322 | -0.21(-0.62%) |
Jul 25, 2019 | 33.39 | 33.88 | 33.39 | 33.59 | 1,874,505 | +0.43(+1.30%) |
Jul 24, 2019 | 32.91 | 33.32 | 32.81 | 33.15 | 2,020,354 | +0.28(+0.86%) |
Jul 23, 2019 | 33.42 | 33.50 | 32.69 | 32.87 | 2,299,353 | -0.45(-1.35%) |
Jul 22, 2019 | 34.06 | 34.13 | 33.26 | 33.32 | 1,122,956 | -0.60(-1.77%) |
Jul 19, 2019 | 34.18 | 34.38 | 33.86 | 33.92 | 1,010,626 | -0.16(-0.47%) |
Jul 18, 2019 | 34.24 | 34.48 | 33.75 | 34.08 | 1,830,121 | -0.18(-0.52%) |
Jul 17, 2019 | 34.99 | 35.12 | 34.23 | 34.26 | 1,169,944 | -0.68(-1.94%) |
Jul 16, 2019 | 34.20 | 35.02 | 34.17 | 34.94 | 1,169,987 | +0.71(+2.09%) |
Jul 15, 2019 | 34.80 | 34.96 | 34.09 | 34.22 | 1,209,892 | -0.36(-1.03%) |
Jul 12, 2019 | 34.29 | 34.80 | 34.09 | 34.58 | 1,380,100 | +0.48(+1.41%) |
Jul 11, 2019 | 34.40 | 34.53 | 33.66 | 34.10 | 1,523,173 | -0.35(-1.01%) |
Jul 10, 2019 | 34.43 | 34.65 | 34.04 | 34.45 | 2,766,230 | +0.49(+1.43%) |
Jul 09, 2019 | 34.70 | 34.86 | 33.90 | 33.96 | 1,552,763 | -0.75(-2.16%) |
Jul 08, 2019 | 34.40 | 34.90 | 34.25 | 34.71 | 1,343,959 | +0.24(+0.71%) |
Jul 05, 2019 | 34.61 | 34.73 | 34.14 | 34.47 | 901,267 | -0.45(-1.29%) |
Jul 03, 2019 | 34.67 | 34.97 | 34.55 | 34.92 | 520,651 | +0.32(+0.92%) |
Jul 02, 2019 | 34.67 | 34.86 | 34.23 | 34.60 | 1,040,744 | -0.03(-0.08%) |
Jul 01, 2019 | 34.75 | 34.82 | 34.20 | 34.63 | 1,261,767 | +0.32(+0.93%) |
Jun 28, 2019 | 34.20 | 34.67 | 34.20 | 34.31 | 2,559,603 | +0.09(+0.27%) |
Jun 27, 2019 | 33.98 | 34.28 | 33.47 | 34.22 | 1,435,294 | +0.71(+2.13%) |
Jun 26, 2019 | 33.44 | 33.73 | 33.06 | 33.50 | 1,693,165 | -0.03(-0.08%) |
Jun 25, 2019 | 34.87 | 34.92 | 32.93 | 33.53 | 3,425,912 | -0.66(-1.92%) |
Jun 24, 2019 | 34.24 | 34.58 | 33.87 | 34.19 | 1,485,340 | +0.04(+0.11%) |
Jun 21, 2019 | 34.86 | 35.03 | 34.06 | 34.15 | 2,285,722 | -0.93(-2.64%) |
Jun 20, 2019 | 35.03 | 35.28 | 34.39 | 35.08 | 1,627,842 | +0.27(+0.78%) |
Jun 19, 2019 | 35.25 | 35.34 | 33.99 | 34.81 | 1,753,744 | -0.47(-1.33%) |
Jun 18, 2019 | 35.31 | 35.83 | 34.74 | 35.27 | 1,277,093 | +0.09(+0.27%) |
Jun 17, 2019 | 35.83 | 35.89 | 34.95 | 35.18 | 1,479,578 | -0.68(-1.91%) |
Jun 14, 2019 | 35.12 | 36.03 | 34.88 | 35.86 | 2,086,555 | +0.60(+1.70%) |
Jun 13, 2019 | 34.92 | 35.48 | 34.80 | 35.27 | 1,389,590 | +0.60(+1.73%) |
Jun 12, 2019 | 34.12 | 34.98 | 34.01 | 34.67 | 2,024,903 | +0.57(+1.68%) |
Jun 11, 2019 | 34.98 | 34.98 | 33.85 | 34.09 | 1,642,305 | -0.71(-2.05%) |
Jun 10, 2019 | 34.90 | 35.29 | 34.55 | 34.81 | 981,908 | -0.02(-0.05%) |
Jun 07, 2019 | 34.36 | 35.00 | 34.25 | 34.82 | 1,210,157 | +0.66(+1.92%) |
Jun 06, 2019 | 34.20 | 34.76 | 33.91 | 34.17 | 1,301,805 | -0.02(-0.05%) |
Jun 05, 2019 | 34.11 | 34.33 | 33.55 | 34.19 | 1,331,219 | +0.31(+0.91%) |
Jun 04, 2019 | 33.63 | 33.94 | 33.45 | 33.88 | 1,370,571 | +0.51(+1.52%) |
Jun 03, 2019 | 32.50 | 33.70 | 32.43 | 33.37 | 2,627,805 | +0.80(+2.44%) |
May 31, 2019 | 33.02 | 33.16 | 32.37 | 32.58 | 1,979,820 | -0.66(-1.97%) |
May 30, 2019 | 33.07 | 33.48 | 32.74 | 33.23 | 1,791,876 | -0.07(-0.20%) |
May 29, 2019 | 33.63 | 33.89 | 32.89 | 33.30 | 2,146,922 | -0.44(-1.31%) |
May 28, 2019 | 34.08 | 34.22 | 33.66 | 33.74 | 1,936,816 | -0.28(-0.83%) |
May 24, 2019 | 33.61 | 34.06 | 33.61 | 34.02 | 2,342,611 | +0.61(+1.82%) |
May 23, 2019 | 33.95 | 33.95 | 33.08 | 33.41 | 3,227,094 | -0.88(-2.57%) |
May 22, 2019 | 34.30 | 36.16 | 34.00 | 34.29 | 4,629,295 | -1.64(-4.56%) |
May 21, 2019 | 35.15 | 36.07 | 34.89 | 35.93 | 2,383,914 | +0.79(+2.24%) |
May 20, 2019 | 35.89 | 36.40 | 35.08 | 35.14 | 2,073,757 | -0.85(-2.37%) |
May 17, 2019 | 36.30 | 36.82 | 35.97 | 36.00 | 1,540,927 | -0.57(-1.56%) |
May 16, 2019 | 36.48 | 37.08 | 36.39 | 36.57 | 1,522,025 | +0.36(+0.98%) |
May 15, 2019 | 35.80 | 36.30 | 35.70 | 36.21 | 1,468,354 | +0.26(+0.73%) |
May 14, 2019 | 35.51 | 36.37 | 35.29 | 35.95 | 988,224 | +0.39(+1.11%) |
May 13, 2019 | 35.35 | 35.76 | 35.10 | 35.56 | 1,322,007 | -0.24(-0.68%) |
May 10, 2019 | 35.74 | 35.87 | 35.32 | 35.80 | 925,068 | +0.04(+0.10%) |
May 09, 2019 | 35.16 | 35.90 | 34.94 | 35.76 | 940,196 | +0.51(+1.43%) |
May 08, 2019 | 35.57 | 35.79 | 35.25 | 35.26 | 673,501 | -0.35(-0.97%) |
May 07, 2019 | 36.01 | 36.23 | 35.32 | 35.60 | 1,058,807 | -0.67(-1.83%) |
May 06, 2019 | 36.01 | 36.37 | 35.63 | 36.27 | 1,004,212 | -0.22(-0.59%) |
May 03, 2019 | 36.13 | 36.53 | 35.41 | 36.48 | 1,886,427 | +0.60(+1.67%) |
May 02, 2019 | 35.81 | 36.49 | 35.56 | 35.88 | 779,122 | +0.13(+0.37%) |