Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.18 | 36.29 | 35.68 | 35.78 | 10,184,872 | -0.42(-1.15%) |
Jul 30, 2019 | 36.17 | 36.42 | 35.66 | 36.20 | 7,312,772 | +0.01(+0.02%) |
Jul 29, 2019 | 36.01 | 36.20 | 35.90 | 36.19 | 5,975,385 | +0.33(+0.93%) |
Jul 26, 2019 | 35.81 | 35.97 | 35.57 | 35.86 | 7,020,273 | +0.15(+0.43%) |
Jul 25, 2019 | 35.35 | 35.85 | 35.22 | 35.70 | 6,716,518 | +0.20(+0.57%) |
Jul 24, 2019 | 35.96 | 35.97 | 35.12 | 35.50 | 5,721,813 | +0.24(+0.69%) |
Jul 23, 2019 | 35.47 | 35.50 | 35.18 | 35.26 | 10,102,470 | -0.23(-0.64%) |
Jul 22, 2019 | 35.37 | 35.58 | 35.12 | 35.48 | 3,000,098 | +0.09(+0.25%) |
Jul 19, 2019 | 35.72 | 35.97 | 35.39 | 35.39 | 2,478,040 | -0.44(-1.23%) |
Jul 18, 2019 | 35.63 | 35.85 | 35.19 | 35.83 | 3,123,670 | +0.24(+0.69%) |
Jul 17, 2019 | 35.58 | 35.91 | 35.56 | 35.59 | 2,673,248 | +0.15(+0.41%) |
Jul 16, 2019 | 35.58 | 35.72 | 35.22 | 35.44 | 2,704,119 | -0.25(-0.71%) |
Jul 15, 2019 | 35.26 | 35.69 | 35.18 | 35.69 | 4,331,502 | +0.37(+1.04%) |
Jul 12, 2019 | 35.51 | 35.57 | 35.14 | 35.33 | 4,296,113 | -0.15(-0.41%) |
Jul 11, 2019 | 35.34 | 35.64 | 35.04 | 35.47 | 2,755,276 | +0.08(+0.23%) |
Jul 10, 2019 | 35.53 | 35.63 | 35.32 | 35.39 | 2,256,671 | -0.04(-0.11%) |
Jul 09, 2019 | 35.44 | 35.50 | 35.12 | 35.43 | 2,863,783 | -0.01(-0.02%) |
Jul 08, 2019 | 35.64 | 35.75 | 35.25 | 35.44 | 2,248,748 | -0.15(-0.41%) |
Jul 05, 2019 | 35.43 | 35.67 | 34.97 | 35.59 | 2,178,468 | -0.07(-0.21%) |
Jul 03, 2019 | 35.52 | 35.85 | 35.45 | 35.66 | 2,293,726 | +0.32(+0.90%) |
Jul 02, 2019 | 34.86 | 35.41 | 34.86 | 35.34 | 3,280,985 | +0.56(+1.61%) |
Jul 01, 2019 | 34.91 | 35.04 | 34.50 | 34.78 | 3,367,562 | -0.06(-0.16%) |
Jun 28, 2019 | 34.55 | 34.91 | 34.49 | 34.84 | 8,096,790 | +0.24(+0.71%) |
Jun 27, 2019 | 34.64 | 34.81 | 34.53 | 34.60 | 3,551,882 | -0.02(-0.05%) |
Jun 26, 2019 | 35.31 | 35.38 | 34.56 | 34.61 | 3,799,483 | -0.76(-2.14%) |
Jun 25, 2019 | 35.47 | 35.59 | 35.33 | 35.37 | 3,923,958 | -0.12(-0.34%) |
Jun 24, 2019 | 35.58 | 35.65 | 35.31 | 35.49 | 2,610,848 | -0.06(-0.16%) |
Jun 21, 2019 | 35.56 | 35.90 | 35.30 | 35.55 | 7,334,590 | +0.01(+0.02%) |
Jun 20, 2019 | 35.52 | 35.74 | 35.09 | 35.54 | 3,517,756 | +0.18(+0.51%) |
Jun 19, 2019 | 35.21 | 35.56 | 34.84 | 35.36 | 7,398,038 | -0.05(-0.14%) |
Jun 18, 2019 | 35.86 | 35.86 | 35.12 | 35.41 | 4,323,947 | -0.15(-0.43%) |
Jun 17, 2019 | 35.79 | 35.89 | 35.49 | 35.56 | 2,820,959 | -0.22(-0.61%) |
Jun 14, 2019 | 35.34 | 35.86 | 35.23 | 35.78 | 3,209,766 | +0.50(+1.43%) |
Jun 13, 2019 | 35.37 | 35.53 | 35.11 | 35.28 | 2,953,919 | -0.02(-0.05%) |
Jun 12, 2019 | 34.78 | 35.30 | 34.78 | 35.30 | 2,604,770 | +0.50(+1.45%) |
Jun 11, 2019 | 35.00 | 35.10 | 34.54 | 34.79 | 2,562,737 | -0.22(-0.63%) |
Jun 10, 2019 | 35.03 | 35.13 | 34.74 | 35.01 | 2,437,085 | -0.02(-0.05%) |
Jun 07, 2019 | 35.54 | 35.90 | 35.02 | 35.03 | 5,332,694 | -0.28(-0.81%) |
Jun 06, 2019 | 35.13 | 35.43 | 35.03 | 35.31 | 4,003,045 | +0.26(+0.74%) |
Jun 05, 2019 | 34.20 | 35.19 | 34.16 | 35.05 | 5,375,257 | +1.00(+2.94%) |
Jun 04, 2019 | 33.96 | 34.09 | 33.34 | 34.05 | 2,796,033 | +0.13(+0.38%) |
Jun 03, 2019 | 33.71 | 33.97 | 33.45 | 33.92 | 3,443,759 | +0.36(+1.07%) |
May 31, 2019 | 33.45 | 33.73 | 33.32 | 33.56 | 4,138,463 | +0.23(+0.68%) |
May 30, 2019 | 33.32 | 33.63 | 33.23 | 33.33 | 2,734,710 | -0.02(-0.07%) |
May 29, 2019 | 33.98 | 33.98 | 32.90 | 33.36 | 6,515,169 | -0.53(-1.56%) |
May 28, 2019 | 34.90 | 34.91 | 33.85 | 33.89 | 7,000,394 | -0.99(-2.85%) |
May 24, 2019 | 35.09 | 35.19 | 34.85 | 34.88 | 3,218,859 | -0.24(-0.67%) |
May 23, 2019 | 34.72 | 35.17 | 34.64 | 35.12 | 4,750,517 | +0.41(+1.20%) |
May 22, 2019 | 34.56 | 34.73 | 34.31 | 34.70 | 4,954,885 | +0.20(+0.59%) |
May 21, 2019 | 34.70 | 34.79 | 34.48 | 34.50 | 3,669,418 | -0.16(-0.47%) |
May 20, 2019 | 34.71 | 34.90 | 34.47 | 34.66 | 4,676,376 | +0.10(+0.28%) |
May 17, 2019 | 34.05 | 34.69 | 34.05 | 34.56 | 3,864,326 | +0.25(+0.74%) |
May 16, 2019 | 34.03 | 34.43 | 33.91 | 34.31 | 3,263,518 | +0.27(+0.79%) |
May 15, 2019 | 34.31 | 34.35 | 34.03 | 34.04 | 3,192,150 | -0.22(-0.64%) |
May 14, 2019 | 34.47 | 34.56 | 34.12 | 34.26 | 3,376,576 | -0.28(-0.82%) |
May 13, 2019 | 34.21 | 34.59 | 34.08 | 34.55 | 4,506,736 | +0.26(+0.76%) |
May 10, 2019 | 33.64 | 34.30 | 33.48 | 34.29 | 3,477,021 | +0.63(+1.86%) |
May 09, 2019 | 33.76 | 33.94 | 33.52 | 33.66 | 3,195,829 | -0.07(-0.19%) |
May 08, 2019 | 34.13 | 34.13 | 33.68 | 33.73 | 7,353,391 | -0.48(-1.40%) |
May 07, 2019 | 34.09 | 34.29 | 34.00 | 34.21 | 3,781,176 | +0.11(+0.31%) |
May 06, 2019 | 34.07 | 34.34 | 34.01 | 34.10 | 5,625,143 | -0.18(-0.52%) |
May 03, 2019 | 34.00 | 34.30 | 33.88 | 34.28 | 4,905,077 | +0.43(+1.26%) |
May 02, 2019 | 33.88 | 34.01 | 33.49 | 33.85 | 4,810,792 | +0.02(+0.05%) |