Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.09 | 34.10 | 32.97 | 33.27 | 3,736,794 | -0.87(-2.55%) |
Jul 30, 2019 | 33.95 | 34.22 | 33.56 | 34.14 | 2,433,108 | +0.02(+0.07%) |
Jul 29, 2019 | 34.33 | 34.50 | 33.98 | 34.12 | 2,887,489 | -0.20(-0.60%) |
Jul 26, 2019 | 34.78 | 34.80 | 33.94 | 34.33 | 4,852,439 | -0.52(-1.50%) |
Jul 25, 2019 | 33.49 | 34.99 | 33.48 | 34.85 | 7,932,034 | +1.42(+4.24%) |
Jul 24, 2019 | 32.96 | 33.88 | 32.89 | 33.43 | 5,854,384 | +0.45(+1.36%) |
Jul 23, 2019 | 32.63 | 33.18 | 32.59 | 32.99 | 3,997,949 | +0.60(+1.85%) |
Jul 22, 2019 | 32.89 | 33.02 | 32.21 | 32.39 | 3,134,599 | -0.38(-1.16%) |
Jul 19, 2019 | 32.31 | 32.93 | 32.11 | 32.77 | 4,431,596 | +0.56(+1.74%) |
Jul 18, 2019 | 31.83 | 32.25 | 31.75 | 32.20 | 3,679,552 | +0.18(+0.57%) |
Jul 17, 2019 | 32.24 | 32.33 | 31.80 | 32.02 | 4,205,394 | -0.26(-0.80%) |
Jul 16, 2019 | 32.09 | 32.91 | 31.99 | 32.28 | 4,703,407 | +0.47(+1.48%) |
Jul 15, 2019 | 31.83 | 32.16 | 31.70 | 31.81 | 5,543,645 | -0.60(-1.85%) |
Jul 12, 2019 | 32.26 | 32.52 | 32.04 | 32.41 | 3,138,051 | +0.17(+0.52%) |
Jul 11, 2019 | 32.52 | 32.65 | 31.96 | 32.24 | 4,245,931 | -0.45(-1.39%) |
Jul 10, 2019 | 32.89 | 33.17 | 32.66 | 32.70 | 2,793,953 | -0.05(-0.16%) |
Jul 09, 2019 | 32.66 | 32.87 | 32.55 | 32.75 | 3,819,250 | -0.07(-0.21%) |
Jul 08, 2019 | 33.02 | 33.50 | 32.65 | 32.82 | 4,507,354 | -0.42(-1.28%) |
Jul 05, 2019 | 33.18 | 33.39 | 32.95 | 33.24 | 3,057,023 | -0.18(-0.54%) |
Jul 03, 2019 | 32.89 | 33.47 | 32.89 | 33.42 | 2,192,109 | +0.26(+0.78%) |
Jul 02, 2019 | 33.13 | 33.24 | 32.77 | 33.17 | 3,428,424 | +0.02(+0.05%) |
Jul 01, 2019 | 33.19 | 33.39 | 32.74 | 33.15 | 4,438,109 | +0.33(+0.99%) |
Jun 28, 2019 | 32.59 | 33.06 | 32.52 | 32.83 | 6,269,769 | +0.30(+0.93%) |
Jun 27, 2019 | 32.34 | 32.63 | 32.28 | 32.52 | 2,320,515 | +0.29(+0.89%) |
Jun 26, 2019 | 32.49 | 32.62 | 32.20 | 32.24 | 3,848,857 | -0.09(-0.28%) |
Jun 25, 2019 | 32.00 | 32.55 | 31.67 | 32.33 | 4,256,657 | +0.25(+0.78%) |
Jun 24, 2019 | 32.37 | 32.44 | 31.96 | 32.08 | 4,228,630 | -0.97(-2.94%) |
Jun 21, 2019 | 33.02 | 33.22 | 32.71 | 33.05 | 5,240,951 | +0.03(+0.09%) |
Jun 20, 2019 | 33.02 | 33.40 | 32.80 | 33.02 | 3,036,970 | +0.46(+1.42%) |
Jun 19, 2019 | 32.56 | 32.89 | 32.43 | 32.55 | 4,229,744 | +0.21(+0.66%) |
Jun 18, 2019 | 32.36 | 32.92 | 32.22 | 32.34 | 5,502,479 | +0.16(+0.49%) |
Jun 17, 2019 | 32.46 | 32.61 | 31.99 | 32.18 | 5,763,247 | -0.39(-1.21%) |
Jun 14, 2019 | 33.11 | 33.24 | 32.32 | 32.58 | 5,017,003 | -0.70(-2.12%) |
Jun 13, 2019 | 33.26 | 33.50 | 33.03 | 33.28 | 4,663,640 | +0.30(+0.92%) |
Jun 12, 2019 | 33.33 | 33.46 | 32.83 | 32.98 | 3,603,748 | -0.33(-1.00%) |
Jun 11, 2019 | 33.52 | 33.75 | 33.07 | 33.31 | 3,749,155 | +0.20(+0.59%) |
Jun 10, 2019 | 34.23 | 34.29 | 32.73 | 33.11 | 6,056,193 | -0.96(-2.82%) |
Jun 07, 2019 | 33.98 | 34.30 | 33.64 | 34.08 | 4,036,353 | +0.25(+0.74%) |
Jun 06, 2019 | 33.42 | 34.00 | 33.41 | 33.83 | 5,269,530 | +0.33(+1.00%) |
Jun 05, 2019 | 33.37 | 33.50 | 32.67 | 33.49 | 4,103,453 | +0.23(+0.71%) |
Jun 04, 2019 | 32.15 | 33.27 | 32.04 | 33.26 | 5,014,651 | +1.46(+4.60%) |
Jun 03, 2019 | 31.43 | 32.14 | 31.33 | 31.80 | 5,093,548 | +0.37(+1.18%) |
May 31, 2019 | 31.21 | 31.49 | 30.97 | 31.42 | 4,412,592 | -0.20(-0.65%) |
May 30, 2019 | 32.05 | 32.20 | 31.40 | 31.63 | 3,846,704 | -0.20(-0.62%) |
May 29, 2019 | 31.99 | 32.17 | 31.54 | 31.83 | 3,035,870 | -0.40(-1.25%) |
May 28, 2019 | 32.36 | 32.48 | 32.08 | 32.23 | 4,042,090 | -0.18(-0.56%) |
May 24, 2019 | 32.91 | 33.22 | 32.36 | 32.41 | 3,619,996 | -0.08(-0.23%) |
May 23, 2019 | 32.47 | 32.67 | 32.28 | 32.49 | 3,404,894 | -0.39(-1.18%) |
May 22, 2019 | 33.53 | 33.95 | 32.87 | 32.87 | 5,903,400 | -0.46(-1.39%) |
May 21, 2019 | 32.49 | 33.47 | 32.49 | 33.34 | 4,823,493 | +0.98(+3.03%) |
May 20, 2019 | 32.91 | 33.01 | 32.25 | 32.36 | 5,020,970 | -1.40(-4.15%) |
May 17, 2019 | 33.71 | 33.95 | 33.37 | 33.76 | 2,838,215 | -0.22(-0.64%) |
May 16, 2019 | 33.70 | 34.38 | 33.68 | 33.98 | 3,546,147 | +0.40(+1.20%) |
May 15, 2019 | 33.26 | 33.80 | 33.11 | 33.57 | 3,711,433 | +0.06(+0.18%) |
May 14, 2019 | 33.23 | 33.89 | 33.17 | 33.51 | 3,173,035 | +0.43(+1.31%) |
May 13, 2019 | 33.57 | 33.57 | 32.76 | 33.08 | 4,954,677 | -1.12(-3.26%) |
May 10, 2019 | 34.07 | 34.32 | 33.62 | 34.19 | 2,845,024 | -0.04(-0.13%) |
May 09, 2019 | 33.78 | 34.43 | 33.46 | 34.24 | 3,038,583 | +0.07(+0.20%) |
May 08, 2019 | 34.31 | 34.49 | 34.13 | 34.17 | 2,548,350 | -0.30(-0.87%) |
May 07, 2019 | 34.52 | 34.59 | 34.11 | 34.47 | 3,824,561 | -0.40(-1.16%) |
May 06, 2019 | 34.61 | 35.03 | 34.47 | 34.87 | 2,821,752 | -0.40(-1.15%) |
May 03, 2019 | 34.83 | 35.55 | 34.78 | 35.28 | 3,412,560 | +0.57(+1.64%) |
May 02, 2019 | 34.48 | 35.02 | 34.31 | 34.71 | 2,859,726 | +0.24(+0.70%) |