Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.76 | 35.84 | 35.25 | 35.51 | 12,032,595 | -0.23(-0.63%) |
Jul 30, 2019 | 35.77 | 35.78 | 35.67 | 35.74 | 7,186,624 | -0.38(-1.06%) |
Jul 29, 2019 | 36.19 | 36.19 | 36.07 | 36.12 | 5,157,859 | -0.01(-0.02%) |
Jul 26, 2019 | 36.16 | 36.16 | 36.08 | 36.13 | 8,251,967 | +0.10(+0.29%) |
Jul 25, 2019 | 36.32 | 36.32 | 36.00 | 36.03 | 8,220,521 | -0.37(-1.00%) |
Jul 24, 2019 | 36.29 | 36.39 | 36.26 | 36.39 | 5,340,459 | +0.01(+0.02%) |
Jul 23, 2019 | 36.36 | 36.39 | 36.29 | 36.38 | 6,598,373 | +0.21(+0.58%) |
Jul 22, 2019 | 36.18 | 36.22 | 36.12 | 36.17 | 8,065,267 | +0.03(+0.10%) |
Jul 19, 2019 | 36.21 | 36.26 | 36.11 | 36.14 | 7,630,440 | -0.05(-0.14%) |
Jul 18, 2019 | 35.95 | 36.21 | 35.92 | 36.19 | 7,037,806 | +0.10(+0.29%) |
Jul 17, 2019 | 36.23 | 36.23 | 36.09 | 36.09 | 6,094,098 | -0.07(-0.19%) |
Jul 16, 2019 | 36.24 | 36.29 | 36.13 | 36.16 | 6,195,908 | -0.17(-0.45%) |
Jul 15, 2019 | 36.36 | 36.36 | 36.26 | 36.32 | 7,374,861 | +0.03(+0.10%) |
Jul 12, 2019 | 36.23 | 36.29 | 36.18 | 36.29 | 5,254,442 | +0.04(+0.12%) |
Jul 11, 2019 | 36.33 | 36.33 | 36.15 | 36.24 | 6,194,005 | +0.01(+0.02%) |
Jul 10, 2019 | 36.30 | 36.34 | 36.17 | 36.23 | 6,136,708 | +0.16(+0.43%) |
Jul 09, 2019 | 35.97 | 36.09 | 35.94 | 36.08 | 5,540,409 | -0.17(-0.48%) |
Jul 08, 2019 | 36.21 | 36.30 | 36.19 | 36.25 | 6,872,235 | -0.22(-0.60%) |
Jul 05, 2019 | 36.45 | 36.50 | 36.25 | 36.47 | 6,864,980 | -0.25(-0.69%) |
Jul 03, 2019 | 36.70 | 36.75 | 36.63 | 36.72 | 5,091,294 | +0.19(+0.52%) |
Jul 02, 2019 | 36.44 | 36.55 | 36.44 | 36.53 | 9,840,359 | +0.11(+0.31%) |
Jul 01, 2019 | 36.60 | 36.60 | 36.32 | 36.42 | 11,519,714 | +0.17(+0.46%) |
Jun 28, 2019 | 36.22 | 36.28 | 36.18 | 36.25 | 15,671,857 | +0.20(+0.55%) |
Jun 27, 2019 | 36.05 | 36.10 | 36.03 | 36.05 | 6,269,578 | +0.09(+0.24%) |
Jun 26, 2019 | 36.03 | 36.06 | 35.94 | 35.97 | 7,400,749 | +0.04(+0.12%) |
Jun 25, 2019 | 36.14 | 36.16 | 35.90 | 35.92 | 10,782,415 | -0.19(-0.53%) |
Jun 24, 2019 | 36.14 | 36.18 | 36.10 | 36.11 | 7,328,757 | +0.05(+0.14%) |
Jun 21, 2019 | 36.05 | 36.15 | 36.03 | 36.06 | 8,514,177 | -0.13(-0.36%) |
Jun 20, 2019 | 36.30 | 36.31 | 36.09 | 36.19 | 8,593,358 | +0.35(+0.97%) |
Jun 19, 2019 | 35.70 | 35.93 | 35.65 | 35.84 | 11,288,289 | +0.20(+0.56%) |
Jun 18, 2019 | 35.42 | 35.65 | 35.35 | 35.64 | 8,821,691 | +0.49(+1.38%) |
Jun 17, 2019 | 35.14 | 35.24 | 35.10 | 35.16 | 12,675,083 | +0.03(+0.07%) |
Jun 14, 2019 | 35.17 | 35.18 | 35.11 | 35.13 | 13,137,920 | -0.24(-0.68%) |
Jun 13, 2019 | 35.42 | 35.46 | 35.30 | 35.37 | 6,378,985 | +0.02(+0.05%) |
Jun 12, 2019 | 35.48 | 35.54 | 35.34 | 35.35 | 5,970,110 | -0.28(-0.80%) |
Jun 11, 2019 | 35.77 | 35.78 | 35.57 | 35.64 | 6,071,783 | +0.17(+0.48%) |
Jun 10, 2019 | 35.42 | 35.54 | 35.41 | 35.47 | 10,379,271 | +0.09(+0.27%) |
Jun 07, 2019 | 35.23 | 35.44 | 35.23 | 35.37 | 5,522,926 | +0.41(+1.18%) |
Jun 06, 2019 | 34.93 | 35.02 | 34.84 | 34.96 | 6,386,468 | +0.15(+0.42%) |
Jun 05, 2019 | 34.98 | 34.98 | 34.75 | 34.81 | 7,847,575 | -0.02(-0.05%) |
Jun 04, 2019 | 34.64 | 34.84 | 34.55 | 34.83 | 7,843,182 | +0.45(+1.30%) |
Jun 03, 2019 | 34.31 | 34.47 | 34.23 | 34.38 | 15,416,661 | +0.14(+0.40%) |
May 31, 2019 | 34.08 | 34.26 | 34.05 | 34.25 | 13,379,897 | -0.27(-0.77%) |
May 30, 2019 | 34.44 | 34.51 | 34.38 | 34.51 | 11,867,812 | +0.13(+0.38%) |
May 29, 2019 | 34.37 | 34.40 | 34.21 | 34.38 | 18,517,458 | -0.23(-0.67%) |
May 28, 2019 | 34.93 | 34.97 | 34.61 | 34.62 | 8,898,921 | -0.30(-0.86%) |
May 24, 2019 | 34.91 | 34.92 | 34.78 | 34.92 | 5,621,346 | +0.36(+1.04%) |
May 23, 2019 | 34.52 | 34.64 | 34.43 | 34.56 | 11,568,284 | -0.35(-1.01%) |
May 22, 2019 | 34.89 | 34.98 | 34.87 | 34.91 | 7,785,056 | -0.14(-0.39%) |
May 21, 2019 | 34.98 | 35.07 | 34.90 | 35.05 | 6,099,972 | +0.24(+0.69%) |
May 20, 2019 | 34.79 | 34.91 | 34.71 | 34.80 | 7,715,643 | -0.15(-0.44%) |
May 17, 2019 | 34.93 | 35.11 | 34.91 | 34.96 | 7,358,123 | -0.20(-0.56%) |
May 16, 2019 | 35.05 | 35.29 | 35.02 | 35.16 | 11,431,229 | +0.21(+0.61%) |
May 15, 2019 | 34.57 | 34.98 | 34.55 | 34.94 | 9,552,480 | +0.15(+0.44%) |
May 14, 2019 | 34.69 | 34.90 | 34.67 | 34.79 | 8,730,314 | +0.33(+0.95%) |
May 13, 2019 | 34.62 | 34.67 | 34.38 | 34.46 | 11,340,539 | -0.79(-2.24%) |
May 10, 2019 | 35.05 | 35.29 | 34.80 | 35.25 | 12,069,258 | +0.23(+0.66%) |
May 09, 2019 | 34.84 | 35.08 | 34.71 | 35.02 | 13,284,036 | -0.26(-0.73%) |
May 08, 2019 | 35.23 | 35.38 | 35.17 | 35.28 | 9,320,061 | +0.05(+0.15%) |
May 07, 2019 | 35.50 | 35.52 | 35.10 | 35.23 | 13,294,118 | -0.60(-1.68%) |
May 06, 2019 | 35.44 | 35.85 | 35.38 | 35.83 | 14,418,247 | -0.34(-0.95%) |
May 03, 2019 | 36.00 | 36.20 | 35.97 | 36.17 | 8,265,077 | +0.35(+0.98%) |
May 02, 2019 | 35.95 | 35.95 | 35.75 | 35.82 | 11,368,679 | -0.07(-0.19%) |