Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.89 | 33.05 | 31.81 | 32.05 | 17,981,460 | -0.97(-2.95%) |
Jul 30, 2019 | 33.77 | 33.82 | 32.24 | 33.02 | 19,361,984 | -1.23(-3.60%) |
Jul 29, 2019 | 34.01 | 34.44 | 33.99 | 34.25 | 9,209,501 | +0.31(+0.90%) |
Jul 26, 2019 | 33.71 | 34.12 | 33.39 | 33.95 | 10,799,827 | +0.18(+0.54%) |
Jul 25, 2019 | 33.89 | 34.35 | 33.67 | 33.76 | 6,002,457 | -0.13(-0.38%) |
Jul 24, 2019 | 34.03 | 34.11 | 33.78 | 33.89 | 6,286,744 | -0.18(-0.52%) |
Jul 23, 2019 | 33.95 | 34.24 | 33.84 | 34.07 | 9,170,237 | +0.25(+0.74%) |
Jul 22, 2019 | 34.40 | 34.40 | 33.73 | 33.82 | 7,321,745 | -0.59(-1.70%) |
Jul 19, 2019 | 34.63 | 34.65 | 34.33 | 34.40 | 7,729,480 | +0.00(+0.00%) |
Jul 18, 2019 | 34.07 | 34.80 | 33.86 | 34.40 | 14,470,553 | +0.74(+2.18%) |
Jul 17, 2019 | 33.64 | 33.78 | 33.37 | 33.67 | 7,904,758 | +0.03(+0.08%) |
Jul 16, 2019 | 33.57 | 33.78 | 33.38 | 33.64 | 8,180,291 | -0.09(-0.26%) |
Jul 15, 2019 | 33.91 | 34.00 | 33.63 | 33.73 | 6,780,778 | +0.03(+0.08%) |
Jul 12, 2019 | 34.08 | 34.16 | 33.66 | 33.70 | 8,964,728 | +0.16(+0.49%) |
Jul 11, 2019 | 33.36 | 33.86 | 33.28 | 33.54 | 8,602,713 | +0.18(+0.53%) |
Jul 10, 2019 | 32.83 | 33.70 | 32.81 | 33.36 | 9,595,500 | +0.44(+1.34%) |
Jul 09, 2019 | 33.24 | 33.32 | 32.82 | 32.92 | 8,895,413 | -0.50(-1.49%) |
Jul 08, 2019 | 33.31 | 33.71 | 33.09 | 33.42 | 9,550,793 | +0.20(+0.62%) |
Jul 05, 2019 | 33.41 | 33.53 | 32.86 | 33.21 | 7,771,193 | -0.28(-0.83%) |
Jul 03, 2019 | 33.34 | 33.60 | 32.97 | 33.49 | 5,741,773 | +0.40(+1.21%) |
Jul 02, 2019 | 32.58 | 33.10 | 32.42 | 33.09 | 8,958,797 | +0.62(+1.91%) |
Jul 01, 2019 | 32.50 | 32.96 | 32.35 | 32.47 | 10,549,771 | +0.23(+0.72%) |
Jun 28, 2019 | 32.56 | 32.72 | 32.21 | 32.24 | 30,217,456 | -0.37(-1.15%) |
Jun 27, 2019 | 32.61 | 32.87 | 32.38 | 32.61 | 8,675,871 | -0.03(-0.08%) |
Jun 26, 2019 | 32.76 | 32.93 | 32.42 | 32.64 | 15,377,048 | -0.57(-1.72%) |
Jun 25, 2019 | 33.14 | 33.32 | 32.75 | 33.21 | 10,570,997 | +0.20(+0.60%) |
Jun 24, 2019 | 32.76 | 33.38 | 32.62 | 33.01 | 15,003,757 | +0.33(+1.02%) |
Jun 21, 2019 | 34.08 | 34.27 | 32.62 | 32.68 | 33,883,396 | -1.54(-4.50%) |
Jun 20, 2019 | 34.21 | 34.32 | 33.97 | 34.22 | 13,662,814 | +0.25(+0.72%) |
Jun 19, 2019 | 34.12 | 34.21 | 33.77 | 33.97 | 12,033,530 | -0.15(-0.44%) |
Jun 18, 2019 | 34.77 | 34.89 | 34.05 | 34.12 | 9,184,457 | -0.50(-1.46%) |
Jun 17, 2019 | 34.31 | 34.85 | 34.30 | 34.63 | 7,162,040 | +0.00(+0.00%) |
Jun 14, 2019 | 34.80 | 35.05 | 34.37 | 34.63 | 8,326,834 | -0.24(-0.68%) |
Jun 13, 2019 | 34.82 | 35.02 | 34.50 | 34.87 | 5,984,386 | +0.29(+0.83%) |
Jun 12, 2019 | 34.48 | 34.88 | 34.26 | 34.58 | 9,993,482 | -0.38(-1.07%) |
Jun 11, 2019 | 34.42 | 35.16 | 34.39 | 34.95 | 10,009,291 | +0.63(+1.84%) |
Jun 10, 2019 | 34.52 | 34.65 | 34.17 | 34.32 | 7,443,395 | -0.11(-0.33%) |
Jun 07, 2019 | 34.31 | 34.67 | 34.26 | 34.44 | 7,700,393 | +0.42(+1.24%) |
Jun 06, 2019 | 33.45 | 34.30 | 33.44 | 34.02 | 10,842,885 | +0.71(+2.13%) |
Jun 05, 2019 | 33.91 | 33.96 | 32.82 | 33.31 | 12,967,292 | -0.49(-1.45%) |
Jun 04, 2019 | 34.04 | 34.06 | 33.68 | 33.80 | 8,722,350 | +0.21(+0.64%) |
Jun 03, 2019 | 33.01 | 33.61 | 32.93 | 33.58 | 9,409,238 | +0.70(+2.12%) |
May 31, 2019 | 33.46 | 33.48 | 32.80 | 32.88 | 9,572,753 | -0.77(-2.29%) |
May 30, 2019 | 33.73 | 33.84 | 33.47 | 33.65 | 8,655,695 | +0.01(+0.04%) |
May 29, 2019 | 32.98 | 33.82 | 32.64 | 33.64 | 15,404,663 | +0.21(+0.64%) |
May 28, 2019 | 34.87 | 34.87 | 33.35 | 33.43 | 26,994,852 | -1.70(-4.83%) |
May 24, 2019 | 35.50 | 35.60 | 34.59 | 35.12 | 8,405,773 | -0.27(-0.78%) |
May 23, 2019 | 35.20 | 35.44 | 34.97 | 35.40 | 9,688,018 | -0.01(-0.04%) |
May 22, 2019 | 34.81 | 35.54 | 34.69 | 35.41 | 10,399,816 | +0.64(+1.85%) |
May 21, 2019 | 35.26 | 35.26 | 34.74 | 34.77 | 9,278,403 | -0.31(-0.88%) |
May 20, 2019 | 34.95 | 35.59 | 34.89 | 35.08 | 10,643,130 | -0.01(-0.04%) |
May 17, 2019 | 34.69 | 35.20 | 34.49 | 35.09 | 9,145,169 | +0.21(+0.62%) |
May 16, 2019 | 34.86 | 35.36 | 34.77 | 34.87 | 9,475,442 | -0.07(-0.19%) |
May 15, 2019 | 34.69 | 35.11 | 34.51 | 34.94 | 7,165,916 | +0.16(+0.46%) |
May 14, 2019 | 34.37 | 35.11 | 34.31 | 34.78 | 7,956,538 | +0.30(+0.87%) |
May 13, 2019 | 34.68 | 34.82 | 34.20 | 34.48 | 9,175,620 | -0.45(-1.29%) |
May 10, 2019 | 34.52 | 35.01 | 34.04 | 34.93 | 11,675,315 | +0.08(+0.23%) |
May 09, 2019 | 34.70 | 35.04 | 34.30 | 34.85 | 10,684,221 | +0.02(+0.06%) |
May 08, 2019 | 35.25 | 35.42 | 34.82 | 34.83 | 13,105,609 | -0.66(-1.85%) |
May 07, 2019 | 35.71 | 35.82 | 35.19 | 35.48 | 10,157,217 | -0.40(-1.10%) |
May 06, 2019 | 35.60 | 36.20 | 35.59 | 35.88 | 10,793,065 | -0.15(-0.43%) |
May 03, 2019 | 35.83 | 36.13 | 35.66 | 36.03 | 7,665,632 | +0.40(+1.13%) |
May 02, 2019 | 35.56 | 35.89 | 35.48 | 35.63 | 8,657,287 | -0.15(-0.43%) |