Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.02 | 36.85 | 35.97 | 36.22 | 9,199,702 | +0.11(+0.32%) |
Jul 30, 2019 | 35.95 | 36.24 | 35.73 | 36.11 | 3,082,719 | +0.04(+0.12%) |
Jul 29, 2019 | 35.82 | 36.17 | 35.81 | 36.06 | 2,756,606 | +0.27(+0.76%) |
Jul 26, 2019 | 35.77 | 36.09 | 35.72 | 35.79 | 2,359,048 | -0.08(-0.22%) |
Jul 25, 2019 | 35.82 | 36.11 | 35.64 | 35.87 | 2,747,810 | +0.10(+0.27%) |
Jul 24, 2019 | 35.64 | 35.86 | 35.44 | 35.77 | 3,190,756 | +0.03(+0.07%) |
Jul 23, 2019 | 35.75 | 36.05 | 35.68 | 35.75 | 3,313,546 | +0.14(+0.40%) |
Jul 22, 2019 | 35.62 | 35.89 | 35.55 | 35.61 | 3,568,556 | +0.11(+0.32%) |
Jul 19, 2019 | 35.57 | 35.86 | 35.46 | 35.49 | 3,845,291 | +0.08(+0.22%) |
Jul 18, 2019 | 35.38 | 35.64 | 34.94 | 35.41 | 4,260,750 | -0.13(-0.37%) |
Jul 17, 2019 | 35.94 | 35.99 | 35.52 | 35.54 | 3,034,357 | -0.45(-1.25%) |
Jul 16, 2019 | 36.74 | 36.78 | 35.87 | 35.99 | 4,233,036 | -0.81(-2.20%) |
Jul 15, 2019 | 37.02 | 37.12 | 36.51 | 36.80 | 3,645,568 | -0.16(-0.43%) |
Jul 12, 2019 | 36.99 | 37.25 | 36.81 | 36.96 | 3,217,678 | +0.17(+0.46%) |
Jul 11, 2019 | 36.86 | 37.12 | 36.59 | 36.80 | 4,296,029 | -0.06(-0.17%) |
Jul 10, 2019 | 36.95 | 37.21 | 36.79 | 36.86 | 4,143,799 | +0.03(+0.07%) |
Jul 09, 2019 | 36.74 | 37.00 | 36.54 | 36.83 | 5,234,861 | -0.06(-0.17%) |
Jul 08, 2019 | 36.82 | 37.02 | 36.62 | 36.89 | 2,973,555 | -0.09(-0.24%) |
Jul 05, 2019 | 36.87 | 36.98 | 36.63 | 36.98 | 1,975,154 | +0.06(+0.17%) |
Jul 03, 2019 | 36.70 | 36.95 | 36.37 | 36.92 | 1,607,138 | +0.33(+0.92%) |
Jul 02, 2019 | 36.50 | 36.74 | 36.40 | 36.58 | 3,050,410 | +0.08(+0.22%) |
Jul 01, 2019 | 36.46 | 37.02 | 36.30 | 36.50 | 6,199,596 | +0.53(+1.47%) |
Jun 28, 2019 | 35.86 | 36.20 | 35.83 | 35.98 | 5,288,552 | +0.20(+0.57%) |
Jun 27, 2019 | 35.66 | 35.89 | 35.51 | 35.77 | 4,006,337 | +0.06(+0.17%) |
Jun 26, 2019 | 35.53 | 35.96 | 35.49 | 35.71 | 4,330,064 | +0.07(+0.20%) |
Jun 25, 2019 | 35.91 | 35.91 | 35.54 | 35.64 | 3,525,003 | -0.27(-0.76%) |
Jun 24, 2019 | 36.22 | 36.25 | 35.78 | 35.91 | 3,649,997 | -0.31(-0.85%) |
Jun 21, 2019 | 36.43 | 36.58 | 36.19 | 36.22 | 7,187,381 | -0.19(-0.53%) |
Jun 20, 2019 | 36.15 | 36.46 | 35.68 | 36.42 | 4,582,943 | +0.52(+1.45%) |
Jun 19, 2019 | 36.37 | 36.37 | 35.76 | 35.90 | 4,152,451 | -0.43(-1.19%) |
Jun 18, 2019 | 36.21 | 36.79 | 36.15 | 36.33 | 3,677,723 | +0.41(+1.13%) |
Jun 17, 2019 | 35.91 | 36.01 | 35.76 | 35.92 | 4,636,422 | -0.04(-0.12%) |
Jun 14, 2019 | 36.11 | 36.14 | 35.83 | 35.97 | 2,901,037 | -0.19(-0.54%) |
Jun 13, 2019 | 36.03 | 36.28 | 35.98 | 36.16 | 4,053,273 | +0.26(+0.71%) |
Jun 12, 2019 | 35.46 | 36.02 | 35.43 | 35.91 | 4,024,438 | +0.48(+1.37%) |
Jun 11, 2019 | 35.46 | 35.50 | 35.23 | 35.42 | 2,540,288 | +0.10(+0.27%) |
Jun 10, 2019 | 35.15 | 35.45 | 35.01 | 35.32 | 3,152,666 | +0.42(+1.21%) |
Jun 07, 2019 | 35.23 | 35.31 | 34.90 | 34.90 | 2,720,260 | -0.11(-0.33%) |
Jun 06, 2019 | 34.64 | 35.19 | 34.56 | 35.01 | 3,083,612 | +0.39(+1.12%) |
Jun 05, 2019 | 34.94 | 35.01 | 34.34 | 34.63 | 3,230,257 | -0.32(-0.91%) |
Jun 04, 2019 | 34.56 | 34.95 | 34.56 | 34.94 | 3,363,024 | +0.57(+1.67%) |
Jun 03, 2019 | 33.87 | 34.49 | 33.87 | 34.37 | 4,483,612 | +0.58(+1.72%) |
May 31, 2019 | 33.60 | 33.88 | 33.30 | 33.79 | 5,992,490 | -0.12(-0.36%) |
May 30, 2019 | 34.10 | 34.49 | 33.83 | 33.91 | 3,330,507 | -0.07(-0.21%) |
May 29, 2019 | 33.95 | 34.24 | 33.79 | 33.98 | 4,501,412 | -0.04(-0.10%) |
May 28, 2019 | 34.51 | 34.67 | 33.97 | 34.02 | 7,724,454 | -0.51(-1.48%) |
May 24, 2019 | 34.71 | 34.74 | 34.23 | 34.53 | 3,820,795 | -0.04(-0.13%) |
May 23, 2019 | 34.79 | 34.98 | 34.06 | 34.57 | 5,168,630 | -0.63(-1.78%) |
May 22, 2019 | 35.37 | 35.40 | 34.71 | 35.20 | 3,572,474 | -0.23(-0.65%) |
May 21, 2019 | 35.28 | 35.54 | 34.86 | 35.43 | 5,200,076 | +0.32(+0.90%) |
May 20, 2019 | 35.73 | 35.93 | 35.07 | 35.11 | 3,770,846 | -0.76(-2.11%) |
May 17, 2019 | 36.13 | 36.57 | 35.86 | 35.87 | 4,214,102 | -0.51(-1.41%) |
May 16, 2019 | 36.21 | 36.66 | 36.13 | 36.38 | 5,966,432 | +0.25(+0.68%) |
May 15, 2019 | 35.94 | 36.26 | 35.82 | 36.13 | 3,956,209 | +0.11(+0.32%) |
May 14, 2019 | 35.94 | 36.43 | 35.80 | 36.02 | 4,229,612 | +0.45(+1.26%) |
May 13, 2019 | 36.65 | 36.69 | 35.48 | 35.57 | 5,444,679 | -1.52(-4.10%) |
May 10, 2019 | 37.05 | 37.28 | 36.23 | 37.09 | 4,359,454 | -0.11(-0.31%) |
May 09, 2019 | 36.80 | 37.34 | 36.78 | 37.20 | 2,807,310 | +0.12(+0.33%) |
May 08, 2019 | 37.42 | 37.83 | 37.02 | 37.08 | 4,459,536 | -0.25(-0.68%) |
May 07, 2019 | 37.48 | 37.65 | 37.13 | 37.34 | 4,985,901 | -0.33(-0.88%) |
May 06, 2019 | 37.37 | 37.90 | 37.35 | 37.67 | 3,633,795 | -0.51(-1.33%) |
May 03, 2019 | 38.09 | 38.26 | 37.64 | 38.17 | 3,592,096 | +0.11(+0.30%) |
May 02, 2019 | 38.38 | 38.52 | 37.67 | 38.06 | 5,064,884 | -0.46(-1.20%) |