Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.57 | 38.19 | 37.48 | 37.86 | 2,586,164 | -0.39(-1.03%) |
Jul 30, 2019 | 38.29 | 38.43 | 38.09 | 38.25 | 3,984,877 | -0.46(-1.19%) |
Jul 29, 2019 | 38.86 | 39.02 | 38.67 | 38.72 | 7,360,573 | +0.77(+2.02%) |
Jul 26, 2019 | 37.51 | 37.97 | 37.41 | 37.95 | 4,846,153 | +0.74(+1.99%) |
Jul 25, 2019 | 37.33 | 37.97 | 37.06 | 37.21 | 11,947,266 | +2.01(+5.72%) |
Jul 24, 2019 | 35.04 | 35.24 | 34.76 | 35.19 | 4,909,122 | -0.20(-0.57%) |
Jul 23, 2019 | 35.46 | 35.66 | 35.28 | 35.39 | 4,761,749 | +0.22(+0.62%) |
Jul 22, 2019 | 35.24 | 35.31 | 35.00 | 35.17 | 4,974,384 | +0.18(+0.52%) |
Jul 19, 2019 | 35.34 | 35.40 | 34.94 | 34.99 | 4,253,268 | -0.53(-1.50%) |
Jul 18, 2019 | 35.14 | 35.53 | 35.09 | 35.52 | 3,191,903 | +0.34(+0.97%) |
Jul 17, 2019 | 35.17 | 35.40 | 35.15 | 35.18 | 1,518,553 | +0.12(+0.35%) |
Jul 16, 2019 | 35.20 | 35.20 | 34.99 | 35.06 | 1,857,100 | -0.02(-0.05%) |
Jul 15, 2019 | 35.11 | 35.24 | 34.94 | 35.08 | 2,296,205 | +0.01(+0.02%) |
Jul 12, 2019 | 35.19 | 35.21 | 34.75 | 35.07 | 3,702,920 | -0.21(-0.59%) |
Jul 11, 2019 | 35.69 | 35.70 | 35.06 | 35.28 | 2,685,752 | -0.59(-1.65%) |
Jul 10, 2019 | 35.98 | 36.12 | 35.77 | 35.87 | 1,860,879 | +0.34(+0.96%) |
Jul 09, 2019 | 35.54 | 35.65 | 35.46 | 35.53 | 1,912,336 | -0.08(-0.22%) |
Jul 08, 2019 | 35.54 | 35.64 | 35.41 | 35.61 | 2,396,532 | -0.10(-0.27%) |
Jul 05, 2019 | 36.30 | 36.34 | 35.67 | 35.71 | 3,223,660 | -0.92(-2.50%) |
Jul 03, 2019 | 36.60 | 36.76 | 36.48 | 36.62 | 2,085,472 | +0.24(+0.67%) |
Jul 02, 2019 | 36.06 | 36.42 | 36.03 | 36.38 | 2,890,672 | +0.25(+0.70%) |
Jul 01, 2019 | 36.33 | 36.33 | 35.97 | 36.13 | 3,478,319 | +0.12(+0.34%) |
Jun 28, 2019 | 36.19 | 36.19 | 35.85 | 36.00 | 2,642,584 | +0.25(+0.71%) |
Jun 27, 2019 | 35.64 | 35.91 | 35.64 | 35.75 | 1,930,521 | +0.02(+0.05%) |
Jun 26, 2019 | 35.96 | 35.97 | 35.55 | 35.73 | 1,992,653 | -0.38(-1.04%) |
Jun 25, 2019 | 36.31 | 36.37 | 35.96 | 36.11 | 1,584,627 | -0.08(-0.22%) |
Jun 24, 2019 | 36.22 | 36.32 | 36.03 | 36.19 | 2,224,328 | +0.11(+0.31%) |
Jun 21, 2019 | 35.83 | 36.13 | 35.46 | 36.07 | 3,097,653 | -0.22(-0.60%) |
Jun 20, 2019 | 36.56 | 36.70 | 36.22 | 36.29 | 3,844,646 | -0.06(-0.17%) |
Jun 19, 2019 | 35.92 | 36.41 | 35.89 | 36.35 | 3,470,725 | +0.64(+1.78%) |
Jun 18, 2019 | 35.40 | 35.79 | 35.33 | 35.72 | 3,736,041 | +0.85(+2.43%) |
Jun 17, 2019 | 34.50 | 35.00 | 34.49 | 34.87 | 2,137,354 | +0.27(+0.78%) |
Jun 14, 2019 | 34.61 | 34.85 | 34.56 | 34.60 | 1,694,382 | -0.21(-0.60%) |
Jun 13, 2019 | 34.72 | 34.90 | 34.54 | 34.81 | 2,316,055 | -0.02(-0.05%) |
Jun 12, 2019 | 34.47 | 34.87 | 34.47 | 34.83 | 2,874,793 | +0.47(+1.37%) |
Jun 11, 2019 | 34.62 | 34.66 | 34.28 | 34.35 | 2,726,577 | -0.17(-0.51%) |
Jun 10, 2019 | 34.15 | 34.64 | 34.08 | 34.53 | 3,358,169 | +0.50(+1.46%) |
Jun 07, 2019 | 34.18 | 34.25 | 33.91 | 34.03 | 2,374,290 | +0.17(+0.49%) |
Jun 06, 2019 | 33.85 | 34.14 | 33.78 | 33.87 | 2,590,668 | +0.41(+1.23%) |
Jun 05, 2019 | 33.53 | 33.63 | 33.39 | 33.46 | 2,404,677 | -0.20(-0.60%) |
Jun 04, 2019 | 33.52 | 33.71 | 33.31 | 33.66 | 3,915,897 | +0.60(+1.82%) |
Jun 03, 2019 | 33.18 | 33.26 | 32.93 | 33.06 | 2,762,458 | +0.45(+1.39%) |
May 31, 2019 | 32.38 | 32.65 | 32.37 | 32.60 | 3,007,304 | -0.11(-0.35%) |
May 30, 2019 | 32.92 | 32.92 | 32.56 | 32.72 | 3,339,855 | -0.02(-0.05%) |
May 29, 2019 | 32.85 | 32.93 | 32.65 | 32.73 | 3,655,076 | -0.42(-1.26%) |
May 28, 2019 | 33.58 | 33.71 | 33.15 | 33.15 | 4,198,895 | -0.88(-2.59%) |
May 24, 2019 | 34.02 | 34.29 | 33.93 | 34.03 | 3,538,963 | +0.31(+0.93%) |
May 23, 2019 | 33.72 | 33.91 | 33.53 | 33.72 | 6,291,904 | +0.04(+0.13%) |
May 22, 2019 | 32.83 | 33.71 | 32.83 | 33.67 | 3,376,727 | +0.64(+1.93%) |
May 21, 2019 | 32.84 | 33.10 | 32.80 | 33.04 | 3,942,815 | +0.30(+0.91%) |
May 20, 2019 | 32.57 | 32.83 | 32.56 | 32.74 | 3,550,850 | -0.21(-0.64%) |
May 17, 2019 | 32.82 | 33.06 | 32.78 | 32.95 | 1,967,836 | -0.02(-0.05%) |
May 16, 2019 | 32.92 | 33.19 | 32.85 | 32.97 | 3,426,682 | +0.10(+0.32%) |
May 15, 2019 | 32.80 | 33.02 | 32.78 | 32.86 | 5,239,766 | -0.12(-0.37%) |
May 14, 2019 | 32.95 | 33.14 | 32.83 | 32.99 | 8,214,853 | +0.47(+1.45%) |
May 13, 2019 | 32.52 | 32.61 | 32.38 | 32.51 | 8,779,787 | -0.32(-0.98%) |
May 10, 2019 | 33.20 | 33.27 | 32.61 | 32.84 | 9,763,622 | -0.72(-2.13%) |
May 09, 2019 | 33.55 | 33.61 | 33.37 | 33.55 | 4,102,513 | +0.15(+0.44%) |
May 08, 2019 | 33.55 | 33.66 | 33.38 | 33.40 | 3,661,475 | +0.28(+0.84%) |
May 07, 2019 | 33.46 | 33.52 | 32.99 | 33.13 | 3,246,165 | -0.32(-0.96%) |
May 06, 2019 | 33.07 | 33.78 | 32.92 | 33.45 | 4,059,194 | -0.05(-0.16%) |
May 03, 2019 | 33.42 | 33.51 | 33.21 | 33.50 | 3,688,818 | +0.69(+2.10%) |
May 02, 2019 | 32.82 | 33.00 | 32.67 | 32.81 | 11,712,112 | +0.24(+0.72%) |