Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.88 | 42.20 | 40.38 | 40.88 | 3,682,172 | +0.36(+0.89%) |
Jul 30, 2019 | 36.69 | 41.17 | 36.69 | 40.52 | 8,746,614 | +6.51(+19.13%) |
Jul 29, 2019 | 35.34 | 35.74 | 33.84 | 34.01 | 2,419,440 | -1.45(-4.09%) |
Jul 26, 2019 | 35.49 | 35.92 | 35.09 | 35.46 | 1,374,200 | +0.11(+0.30%) |
Jul 25, 2019 | 35.68 | 36.23 | 35.33 | 35.35 | 1,458,786 | -0.29(-0.80%) |
Jul 24, 2019 | 34.77 | 35.95 | 34.77 | 35.64 | 1,211,542 | +0.66(+1.89%) |
Jul 23, 2019 | 34.88 | 35.30 | 34.44 | 34.98 | 1,170,246 | +0.47(+1.36%) |
Jul 22, 2019 | 34.90 | 35.20 | 34.45 | 34.51 | 1,047,388 | -0.43(-1.22%) |
Jul 19, 2019 | 35.48 | 35.74 | 34.94 | 34.94 | 1,286,200 | -0.47(-1.34%) |
Jul 18, 2019 | 35.42 | 35.55 | 34.95 | 35.41 | 1,062,998 | -0.03(-0.07%) |
Jul 17, 2019 | 36.11 | 36.11 | 35.05 | 35.44 | 1,130,918 | -0.73(-2.02%) |
Jul 16, 2019 | 35.41 | 36.19 | 35.03 | 36.16 | 825,590 | +0.73(+2.07%) |
Jul 15, 2019 | 35.86 | 35.86 | 34.89 | 35.43 | 933,054 | -0.34(-0.95%) |
Jul 12, 2019 | 34.75 | 35.90 | 34.63 | 35.77 | 1,129,400 | +1.11(+3.19%) |
Jul 11, 2019 | 35.48 | 35.53 | 34.51 | 34.66 | 902,260 | -0.70(-1.99%) |
Jul 10, 2019 | 35.41 | 35.62 | 34.77 | 35.37 | 924,740 | +0.12(+0.34%) |
Jul 09, 2019 | 35.40 | 35.63 | 34.81 | 35.25 | 1,011,630 | -0.34(-0.97%) |
Jul 08, 2019 | 36.13 | 36.38 | 35.45 | 35.59 | 892,682 | -0.79(-2.17%) |
Jul 05, 2019 | 35.95 | 36.70 | 35.60 | 36.38 | 1,948,400 | +0.24(+0.66%) |
Jul 03, 2019 | 35.52 | 36.20 | 35.34 | 36.15 | 534,800 | +0.87(+2.47%) |
Jul 02, 2019 | 35.55 | 35.55 | 34.83 | 35.27 | 756,002 | -0.29(-0.80%) |
Jul 01, 2019 | 36.33 | 36.98 | 34.99 | 35.56 | 1,721,852 | -0.29(-0.81%) |
Jun 28, 2019 | 35.10 | 36.12 | 35.07 | 35.85 | 2,828,600 | +1.02(+2.91%) |
Jun 27, 2019 | 33.48 | 34.88 | 33.48 | 34.84 | 1,607,068 | +1.29(+3.83%) |
Jun 26, 2019 | 34.30 | 34.49 | 33.46 | 33.55 | 1,051,818 | -0.59(-1.71%) |
Jun 25, 2019 | 33.72 | 34.38 | 33.44 | 34.13 | 1,736,580 | +0.39(+1.16%) |
Jun 24, 2019 | 34.37 | 34.37 | 33.52 | 33.74 | 1,152,360 | -0.57(-1.66%) |
Jun 21, 2019 | 34.45 | 34.65 | 33.85 | 34.31 | 1,817,400 | -0.41(-1.18%) |
Jun 20, 2019 | 34.20 | 34.80 | 34.09 | 34.73 | 1,541,104 | +1.04(+3.09%) |
Jun 19, 2019 | 35.00 | 35.23 | 33.08 | 33.69 | 1,706,426 | -1.24(-3.56%) |
Jun 18, 2019 | 35.33 | 35.74 | 34.66 | 34.93 | 1,353,442 | +0.02(+0.04%) |
Jun 17, 2019 | 35.84 | 35.84 | 34.67 | 34.91 | 1,425,080 | -0.77(-2.17%) |
Jun 14, 2019 | 35.41 | 35.76 | 35.05 | 35.69 | 936,200 | +0.28(+0.80%) |
Jun 13, 2019 | 35.15 | 35.44 | 34.94 | 35.41 | 1,409,428 | +0.55(+1.59%) |
Jun 12, 2019 | 34.40 | 35.13 | 34.21 | 34.85 | 1,293,536 | +0.50(+1.44%) |
Jun 11, 2019 | 34.97 | 35.50 | 34.19 | 34.35 | 1,336,688 | -0.22(-0.62%) |
Jun 10, 2019 | 34.73 | 35.40 | 34.18 | 34.57 | 1,729,170 | +0.02(+0.04%) |
Jun 07, 2019 | 33.88 | 34.76 | 33.51 | 34.55 | 1,774,000 | +1.10(+3.30%) |
Jun 06, 2019 | 33.01 | 33.51 | 32.85 | 33.45 | 2,941,604 | +0.51(+1.55%) |
Jun 05, 2019 | 33.00 | 34.12 | 32.75 | 32.94 | 2,502,110 | +0.18(+0.56%) |
Jun 04, 2019 | 31.29 | 32.80 | 31.27 | 32.76 | 1,905,842 | +1.92(+6.21%) |
Jun 03, 2019 | 30.00 | 30.92 | 29.91 | 30.84 | 2,034,882 | +0.93(+3.11%) |
May 31, 2019 | 29.70 | 29.98 | 29.48 | 29.91 | 1,650,400 | -0.29(-0.96%) |
May 30, 2019 | 30.75 | 31.00 | 29.97 | 30.20 | 1,107,452 | -0.52(-1.68%) |
May 29, 2019 | 31.37 | 31.50 | 30.41 | 30.71 | 1,747,698 | -1.04(-3.28%) |
May 28, 2019 | 32.83 | 32.93 | 31.74 | 31.75 | 2,198,872 | -1.00(-3.04%) |
May 24, 2019 | 32.24 | 33.01 | 32.20 | 32.75 | 2,230,200 | +0.75(+2.36%) |
May 23, 2019 | 31.43 | 32.20 | 31.34 | 32.00 | 2,371,162 | +0.16(+0.50%) |
May 22, 2019 | 30.64 | 31.89 | 30.64 | 31.84 | 2,721,312 | +1.12(+3.65%) |
May 21, 2019 | 29.82 | 31.02 | 29.82 | 30.71 | 2,060,178 | +1.18(+4.01%) |
May 20, 2019 | 29.16 | 29.88 | 28.77 | 29.53 | 1,461,094 | +0.14(+0.46%) |
May 17, 2019 | 30.23 | 30.33 | 29.25 | 29.39 | 1,999,000 | -1.12(-3.65%) |
May 16, 2019 | 30.65 | 30.73 | 30.13 | 30.51 | 1,852,528 | -0.04(-0.13%) |
May 15, 2019 | 30.21 | 30.73 | 30.11 | 30.55 | 1,632,030 | -0.11(-0.34%) |
May 14, 2019 | 30.45 | 30.84 | 29.91 | 30.66 | 1,021,138 | +0.34(+1.12%) |
May 13, 2019 | 30.84 | 31.14 | 30.20 | 30.32 | 1,547,696 | -1.26(-3.99%) |
May 10, 2019 | 31.15 | 31.66 | 30.59 | 31.57 | 1,074,800 | +0.34(+1.09%) |
May 09, 2019 | 30.95 | 31.38 | 30.37 | 31.23 | 1,177,954 | -0.02(-0.06%) |
May 08, 2019 | 32.01 | 32.01 | 31.03 | 31.25 | 1,874,778 | -0.76(-2.37%) |
May 07, 2019 | 32.66 | 33.19 | 31.62 | 32.02 | 1,706,384 | -0.89(-2.70%) |
May 06, 2019 | 33.15 | 35.05 | 32.87 | 32.91 | 1,393,280 | -0.95(-2.79%) |
May 03, 2019 | 32.62 | 34.00 | 32.55 | 33.85 | 1,643,000 | +1.40(+4.31%) |
May 02, 2019 | 32.75 | 32.98 | 31.80 | 32.45 | 2,318,402 | -0.46(-1.40%) |