Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.82 | 32.04 | 31.15 | 31.61 | 1,494,989 | -0.11(-0.35%) |
Jul 30, 2019 | 31.41 | 31.79 | 31.00 | 31.72 | 1,043,351 | -0.07(-0.21%) |
Jul 29, 2019 | 31.80 | 32.31 | 31.52 | 31.79 | 1,189,066 | -0.09(-0.29%) |
Jul 26, 2019 | 31.71 | 32.00 | 31.11 | 31.88 | 1,368,128 | +0.31(+1.00%) |
Jul 25, 2019 | 32.30 | 32.55 | 31.52 | 31.57 | 1,907,403 | -0.81(-2.50%) |
Jul 24, 2019 | 32.73 | 33.37 | 32.21 | 32.37 | 3,241,586 | -0.41(-1.24%) |
Jul 23, 2019 | 31.95 | 32.81 | 31.69 | 32.78 | 1,764,083 | +0.92(+2.88%) |
Jul 22, 2019 | 31.71 | 32.08 | 31.59 | 31.86 | 1,637,845 | +0.29(+0.92%) |
Jul 19, 2019 | 32.01 | 32.07 | 31.54 | 31.57 | 1,487,960 | -0.38(-1.20%) |
Jul 18, 2019 | 32.05 | 32.14 | 31.66 | 31.96 | 1,640,975 | -0.29(-0.90%) |
Jul 17, 2019 | 32.25 | 32.31 | 31.76 | 32.25 | 1,375,620 | +0.14(+0.45%) |
Jul 16, 2019 | 32.07 | 32.38 | 31.80 | 32.10 | 2,144,304 | +0.01(+0.03%) |
Jul 15, 2019 | 31.64 | 32.12 | 31.48 | 32.09 | 1,750,047 | +0.45(+1.42%) |
Jul 12, 2019 | 30.67 | 31.85 | 30.67 | 31.64 | 2,054,309 | +1.03(+3.36%) |
Jul 11, 2019 | 30.53 | 30.83 | 30.37 | 30.61 | 1,728,380 | +0.09(+0.28%) |
Jul 10, 2019 | 30.77 | 30.80 | 29.75 | 30.53 | 2,332,259 | -0.09(-0.31%) |
Jul 09, 2019 | 31.28 | 31.57 | 30.61 | 30.62 | 3,044,742 | -0.77(-2.44%) |
Jul 08, 2019 | 31.11 | 31.53 | 30.91 | 31.39 | 3,058,566 | +0.14(+0.46%) |
Jul 05, 2019 | 30.12 | 31.24 | 30.03 | 31.24 | 2,283,036 | +0.97(+3.20%) |
Jul 03, 2019 | 29.64 | 30.29 | 29.58 | 30.27 | 736,747 | +0.73(+2.48%) |
Jul 02, 2019 | 29.84 | 29.92 | 29.29 | 29.54 | 1,914,218 | -0.21(-0.71%) |
Jul 01, 2019 | 29.69 | 30.14 | 29.64 | 29.75 | 2,088,983 | +0.31(+1.04%) |
Jun 28, 2019 | 29.22 | 29.66 | 29.08 | 29.45 | 3,130,561 | +0.31(+1.08%) |
Jun 27, 2019 | 28.91 | 29.27 | 28.44 | 29.13 | 2,037,543 | +0.44(+1.54%) |
Jun 26, 2019 | 29.00 | 29.18 | 28.69 | 28.69 | 3,297,603 | -0.26(-0.88%) |
Jun 25, 2019 | 28.96 | 29.14 | 28.64 | 28.95 | 2,684,847 | +0.09(+0.32%) |
Jun 24, 2019 | 29.04 | 29.11 | 28.55 | 28.85 | 2,237,631 | -0.20(-0.70%) |
Jun 21, 2019 | 28.69 | 29.36 | 28.58 | 29.06 | 4,153,188 | +0.19(+0.65%) |
Jun 20, 2019 | 29.05 | 29.12 | 28.18 | 28.87 | 2,982,917 | +0.09(+0.30%) |
Jun 19, 2019 | 28.80 | 28.82 | 28.23 | 28.78 | 1,999,400 | -0.01(-0.03%) |
Jun 18, 2019 | 29.17 | 29.54 | 28.60 | 28.79 | 2,216,763 | -0.30(-1.02%) |
Jun 17, 2019 | 28.83 | 29.35 | 28.73 | 29.09 | 2,651,178 | +0.25(+0.85%) |
Jun 14, 2019 | 28.44 | 28.95 | 28.21 | 28.84 | 3,378,927 | +0.47(+1.65%) |
Jun 13, 2019 | 29.12 | 29.24 | 28.36 | 28.38 | 3,989,502 | -0.55(-1.90%) |
Jun 12, 2019 | 29.27 | 29.44 | 28.59 | 28.93 | 3,612,179 | -0.44(-1.49%) |
Jun 11, 2019 | 30.01 | 30.27 | 29.30 | 29.36 | 3,631,676 | -0.53(-1.78%) |
Jun 10, 2019 | 29.88 | 30.21 | 29.46 | 29.89 | 2,450,119 | +0.22(+0.74%) |
Jun 07, 2019 | 30.30 | 30.31 | 29.46 | 29.68 | 2,281,933 | -0.47(-1.57%) |
Jun 06, 2019 | 30.43 | 30.54 | 29.85 | 30.15 | 3,078,257 | -0.35(-1.16%) |
Jun 05, 2019 | 31.05 | 31.13 | 30.01 | 30.50 | 2,831,235 | -0.48(-1.55%) |
Jun 04, 2019 | 30.49 | 31.11 | 30.38 | 30.98 | 2,356,524 | +0.88(+2.91%) |
Jun 03, 2019 | 29.22 | 30.43 | 28.98 | 30.11 | 4,224,420 | +1.00(+3.42%) |
May 31, 2019 | 28.41 | 29.14 | 28.12 | 29.11 | 4,224,344 | +0.22(+0.76%) |
May 30, 2019 | 28.38 | 29.09 | 28.27 | 28.89 | 4,231,085 | +0.49(+1.72%) |
May 29, 2019 | 31.14 | 31.21 | 27.93 | 28.40 | 15,505,996 | -1.78(-5.90%) |
May 28, 2019 | 30.96 | 31.37 | 30.11 | 30.18 | 6,342,042 | -0.73(-2.37%) |
May 24, 2019 | 30.87 | 31.04 | 30.41 | 30.92 | 2,251,940 | -0.09(-0.30%) |
May 23, 2019 | 31.10 | 31.33 | 30.65 | 31.01 | 2,029,652 | -0.18(-0.57%) |
May 22, 2019 | 31.41 | 31.60 | 30.77 | 31.19 | 3,165,521 | -0.54(-1.70%) |
May 21, 2019 | 31.03 | 32.07 | 30.70 | 31.73 | 2,468,269 | +0.86(+2.79%) |
May 20, 2019 | 30.37 | 30.91 | 30.27 | 30.87 | 2,738,254 | +0.11(+0.36%) |
May 17, 2019 | 30.18 | 31.29 | 30.18 | 30.76 | 2,153,782 | +0.35(+1.14%) |
May 16, 2019 | 30.55 | 30.73 | 30.31 | 30.41 | 1,448,872 | +0.07(+0.22%) |
May 15, 2019 | 30.18 | 30.40 | 29.69 | 30.34 | 2,320,757 | +0.03(+0.08%) |
May 14, 2019 | 30.15 | 30.62 | 29.67 | 30.32 | 1,881,094 | +0.31(+1.04%) |
May 13, 2019 | 30.18 | 30.47 | 29.63 | 30.00 | 2,595,106 | -0.83(-2.68%) |
May 10, 2019 | 30.38 | 31.00 | 30.02 | 30.83 | 2,319,631 | +0.33(+1.08%) |
May 09, 2019 | 30.06 | 30.69 | 30.02 | 30.50 | 2,096,615 | +0.24(+0.81%) |
May 08, 2019 | 30.10 | 30.59 | 29.74 | 30.26 | 1,305,596 | +0.03(+0.08%) |
May 07, 2019 | 30.16 | 30.60 | 30.16 | 30.23 | 2,923,947 | -0.18(-0.58%) |
May 06, 2019 | 30.40 | 30.77 | 30.18 | 30.41 | 2,141,515 | -0.35(-1.15%) |
May 03, 2019 | 30.45 | 30.81 | 30.30 | 30.76 | 2,205,469 | +0.38(+1.25%) |
May 02, 2019 | 30.58 | 30.65 | 29.86 | 30.38 | 3,550,459 | +0.12(+0.39%) |