Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.29 | 32.39 | 31.04 | 31.46 | 12,405,314 | -1.04(-3.21%) |
Jul 30, 2019 | 32.56 | 32.68 | 32.20 | 32.50 | 5,187,293 | +0.02(+0.05%) |
Jul 29, 2019 | 32.29 | 32.54 | 32.04 | 32.49 | 9,072,583 | +0.37(+1.15%) |
Jul 26, 2019 | 32.76 | 32.90 | 31.79 | 32.12 | 12,068,738 | -0.84(-2.54%) |
Jul 25, 2019 | 33.02 | 34.18 | 31.98 | 32.95 | 15,634,300 | -0.90(-2.67%) |
Jul 24, 2019 | 34.11 | 34.25 | 33.76 | 33.86 | 9,062,334 | -0.28(-0.81%) |
Jul 23, 2019 | 34.32 | 34.74 | 34.02 | 34.13 | 7,716,482 | -0.24(-0.70%) |
Jul 22, 2019 | 33.91 | 34.38 | 33.76 | 34.37 | 7,595,204 | +0.53(+1.55%) |
Jul 19, 2019 | 33.84 | 34.32 | 33.52 | 33.85 | 8,379,479 | -0.35(-1.03%) |
Jul 18, 2019 | 33.46 | 34.44 | 33.32 | 34.20 | 10,566,337 | +0.55(+1.64%) |
Jul 17, 2019 | 33.42 | 33.87 | 33.28 | 33.65 | 7,470,317 | +0.32(+0.96%) |
Jul 16, 2019 | 33.70 | 33.80 | 33.21 | 33.33 | 7,594,535 | -0.41(-1.23%) |
Jul 15, 2019 | 33.92 | 34.00 | 33.47 | 33.74 | 4,950,530 | -0.22(-0.63%) |
Jul 12, 2019 | 33.92 | 34.02 | 33.73 | 33.96 | 4,834,158 | +0.12(+0.36%) |
Jul 11, 2019 | 33.58 | 33.94 | 33.38 | 33.84 | 7,676,458 | +0.20(+0.59%) |
Jul 10, 2019 | 33.59 | 33.71 | 33.37 | 33.64 | 7,097,591 | +0.25(+0.75%) |
Jul 09, 2019 | 32.75 | 33.39 | 32.74 | 33.39 | 5,937,669 | +0.40(+1.23%) |
Jul 08, 2019 | 33.24 | 33.31 | 32.76 | 32.99 | 5,595,701 | -0.11(-0.34%) |
Jul 05, 2019 | 32.62 | 33.19 | 32.18 | 33.10 | 7,640,280 | -0.29(-0.88%) |
Jul 03, 2019 | 33.24 | 33.52 | 32.99 | 33.39 | 5,861,236 | +0.28(+0.83%) |
Jul 02, 2019 | 32.77 | 33.19 | 32.56 | 33.12 | 8,338,745 | +0.46(+1.40%) |
Jul 01, 2019 | 32.42 | 32.73 | 32.06 | 32.66 | 10,230,515 | -0.48(-1.46%) |
Jun 28, 2019 | 32.77 | 33.15 | 32.62 | 33.14 | 10,601,021 | +0.34(+1.02%) |
Jun 27, 2019 | 32.63 | 32.85 | 32.47 | 32.80 | 8,395,958 | -0.16(-0.50%) |
Jun 26, 2019 | 32.26 | 33.01 | 32.06 | 32.97 | 11,432,720 | +0.25(+0.76%) |
Jun 25, 2019 | 33.30 | 33.37 | 32.68 | 32.72 | 15,675,968 | -0.40(-1.20%) |
Jun 24, 2019 | 32.51 | 33.12 | 32.24 | 33.12 | 15,791,614 | +0.82(+2.53%) |
Jun 21, 2019 | 32.39 | 32.63 | 32.11 | 32.30 | 22,125,344 | -0.08(-0.24%) |
Jun 20, 2019 | 32.39 | 33.14 | 32.19 | 32.37 | 23,113,014 | +1.05(+3.36%) |
Jun 19, 2019 | 30.81 | 31.44 | 30.68 | 31.32 | 13,511,511 | +0.30(+0.97%) |
Jun 18, 2019 | 31.44 | 31.56 | 30.85 | 31.02 | 10,777,728 | -0.18(-0.58%) |
Jun 17, 2019 | 30.94 | 31.23 | 30.72 | 31.20 | 8,630,936 | +0.25(+0.81%) |
Jun 14, 2019 | 30.81 | 31.22 | 30.75 | 30.95 | 11,101,327 | +0.33(+1.07%) |
Jun 13, 2019 | 30.61 | 30.88 | 30.47 | 30.63 | 9,432,810 | +0.07(+0.23%) |
Jun 12, 2019 | 30.23 | 30.72 | 30.23 | 30.56 | 10,547,263 | +0.47(+1.57%) |
Jun 11, 2019 | 30.38 | 30.49 | 30.00 | 30.08 | 18,359,848 | -0.32(-1.05%) |
Jun 10, 2019 | 30.27 | 30.44 | 30.02 | 30.40 | 11,151,830 | -0.33(-1.07%) |
Jun 07, 2019 | 30.57 | 30.88 | 30.38 | 30.73 | 13,178,233 | +0.31(+1.02%) |
Jun 06, 2019 | 29.82 | 30.49 | 29.73 | 30.42 | 13,518,212 | +0.71(+2.38%) |
Jun 05, 2019 | 29.76 | 29.94 | 29.34 | 29.71 | 11,735,490 | +0.23(+0.79%) |
Jun 04, 2019 | 28.74 | 29.48 | 28.53 | 29.48 | 14,294,702 | +0.63(+2.17%) |
Jun 03, 2019 | 28.57 | 28.85 | 28.19 | 28.85 | 13,824,464 | +0.46(+1.63%) |
May 31, 2019 | 27.85 | 28.66 | 27.77 | 28.39 | 15,760,925 | +0.86(+3.12%) |
May 30, 2019 | 27.21 | 27.60 | 27.11 | 27.53 | 7,866,444 | +0.42(+1.55%) |
May 29, 2019 | 27.09 | 27.21 | 26.68 | 27.11 | 7,425,588 | -0.06(-0.22%) |
May 28, 2019 | 27.24 | 27.35 | 27.00 | 27.17 | 13,255,652 | -0.21(-0.78%) |
May 24, 2019 | 27.06 | 27.43 | 27.00 | 27.39 | 6,961,134 | +0.24(+0.88%) |
May 23, 2019 | 27.11 | 27.48 | 26.87 | 27.15 | 9,676,782 | +0.27(+1.02%) |
May 22, 2019 | 26.91 | 27.06 | 26.77 | 26.87 | 8,465,361 | -0.02(-0.06%) |
May 21, 2019 | 26.54 | 26.98 | 26.43 | 26.89 | 8,347,920 | +0.15(+0.55%) |
May 20, 2019 | 26.51 | 26.97 | 26.42 | 26.74 | 8,001,278 | +0.21(+0.81%) |
May 17, 2019 | 26.10 | 26.58 | 26.01 | 26.53 | 7,899,985 | +0.32(+1.21%) |
May 16, 2019 | 26.17 | 26.34 | 25.92 | 26.21 | 7,858,207 | -0.12(-0.46%) |
May 15, 2019 | 26.55 | 26.61 | 26.28 | 26.33 | 10,837,404 | -0.12(-0.45%) |
May 14, 2019 | 26.47 | 26.50 | 26.27 | 26.45 | 8,058,512 | -0.07(-0.26%) |
May 13, 2019 | 26.14 | 26.67 | 25.92 | 26.52 | 11,237,879 | +0.65(+2.52%) |
May 10, 2019 | 25.72 | 26.06 | 25.54 | 25.87 | 8,793,263 | +0.19(+0.73%) |
May 09, 2019 | 25.84 | 26.13 | 25.60 | 25.68 | 7,984,908 | -0.23(-0.89%) |
May 08, 2019 | 26.48 | 26.71 | 25.75 | 25.91 | 10,470,493 | -0.45(-1.69%) |
May 07, 2019 | 25.74 | 26.45 | 25.62 | 26.36 | 15,959,066 | +0.67(+2.61%) |
May 06, 2019 | 25.83 | 25.85 | 25.58 | 25.69 | 7,215,309 | -0.24(-0.93%) |
May 03, 2019 | 26.11 | 26.29 | 25.89 | 25.93 | 8,210,255 | +0.10(+0.40%) |
May 02, 2019 | 25.77 | 26.10 | 25.69 | 25.82 | 9,662,302 | -0.19(-0.73%) |