Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.29 | 34.38 | 33.49 | 33.93 | 2,003,735 | -0.27(-0.80%) |
Jul 30, 2019 | 33.53 | 34.40 | 33.50 | 34.21 | 1,583,519 | +0.70(+2.08%) |
Jul 29, 2019 | 33.54 | 34.09 | 33.23 | 33.51 | 2,782,706 | +0.00(+0.00%) |
Jul 26, 2019 | 33.74 | 34.03 | 33.47 | 33.51 | 1,613,047 | -0.21(-0.62%) |
Jul 25, 2019 | 33.52 | 34.01 | 33.52 | 33.72 | 1,867,241 | +0.43(+1.30%) |
Jul 24, 2019 | 33.04 | 33.45 | 32.93 | 33.28 | 2,012,526 | +0.28(+0.86%) |
Jul 23, 2019 | 33.55 | 33.63 | 32.82 | 33.00 | 2,290,443 | -0.45(-1.35%) |
Jul 22, 2019 | 34.19 | 34.26 | 33.39 | 33.45 | 1,118,605 | -0.60(-1.77%) |
Jul 19, 2019 | 34.31 | 34.52 | 33.99 | 34.06 | 1,006,710 | -0.16(-0.47%) |
Jul 18, 2019 | 34.38 | 34.62 | 33.88 | 34.22 | 1,823,029 | -0.18(-0.52%) |
Jul 17, 2019 | 35.13 | 35.25 | 34.37 | 34.40 | 1,165,410 | -0.68(-1.94%) |
Jul 16, 2019 | 34.33 | 35.16 | 34.30 | 35.07 | 1,165,454 | +0.72(+2.09%) |
Jul 15, 2019 | 34.93 | 35.09 | 34.23 | 34.36 | 1,205,204 | -0.36(-1.03%) |
Jul 12, 2019 | 34.42 | 34.93 | 34.23 | 34.72 | 1,374,752 | +0.48(+1.41%) |
Jul 11, 2019 | 34.54 | 34.67 | 33.79 | 34.23 | 1,517,271 | -0.35(-1.01%) |
Jul 10, 2019 | 34.57 | 34.78 | 34.17 | 34.58 | 2,755,511 | +0.49(+1.43%) |
Jul 09, 2019 | 34.84 | 35.00 | 34.03 | 34.09 | 1,546,746 | -0.75(-2.16%) |
Jul 08, 2019 | 34.54 | 35.04 | 34.39 | 34.85 | 1,338,751 | +0.24(+0.71%) |
Jul 05, 2019 | 34.74 | 34.87 | 34.27 | 34.60 | 897,774 | -0.45(-1.29%) |
Jul 03, 2019 | 34.80 | 35.11 | 34.69 | 35.05 | 518,633 | +0.32(+0.92%) |
Jul 02, 2019 | 34.81 | 35.00 | 34.37 | 34.73 | 1,036,711 | -0.03(-0.08%) |
Jul 01, 2019 | 34.88 | 34.95 | 34.33 | 34.76 | 1,256,878 | +0.32(+0.93%) |
Jun 28, 2019 | 34.33 | 34.81 | 34.33 | 34.44 | 2,549,684 | +0.09(+0.27%) |
Jun 27, 2019 | 34.11 | 34.41 | 33.60 | 34.35 | 1,429,732 | +0.71(+2.13%) |
Jun 26, 2019 | 33.57 | 33.87 | 33.19 | 33.63 | 1,686,604 | -0.03(-0.08%) |
Jun 25, 2019 | 35.01 | 35.05 | 33.06 | 33.66 | 3,412,637 | -0.66(-1.92%) |
Jun 24, 2019 | 34.38 | 34.72 | 34.00 | 34.32 | 1,479,584 | +0.04(+0.11%) |
Jun 21, 2019 | 35.00 | 35.17 | 34.19 | 34.28 | 2,276,864 | -0.93(-2.64%) |
Jun 20, 2019 | 35.17 | 35.42 | 34.53 | 35.21 | 1,621,535 | +0.27(+0.78%) |
Jun 19, 2019 | 35.38 | 35.48 | 34.12 | 34.94 | 1,746,949 | -0.47(-1.33%) |
Jun 18, 2019 | 35.45 | 35.97 | 34.88 | 35.41 | 1,272,144 | +0.09(+0.27%) |
Jun 17, 2019 | 35.97 | 36.03 | 35.08 | 35.32 | 1,473,845 | -0.69(-1.91%) |
Jun 14, 2019 | 35.25 | 36.17 | 35.02 | 36.00 | 2,078,469 | +0.60(+1.70%) |
Jun 13, 2019 | 35.05 | 35.62 | 34.93 | 35.40 | 1,384,206 | +0.60(+1.73%) |
Jun 12, 2019 | 34.25 | 35.12 | 34.14 | 34.80 | 2,017,056 | +0.57(+1.68%) |
Jun 11, 2019 | 35.12 | 35.12 | 33.98 | 34.23 | 1,635,941 | -0.71(-2.05%) |
Jun 10, 2019 | 35.04 | 35.43 | 34.69 | 34.94 | 978,103 | -0.02(-0.05%) |
Jun 07, 2019 | 34.49 | 35.14 | 34.39 | 34.96 | 1,205,467 | +0.66(+1.92%) |
Jun 06, 2019 | 34.33 | 34.89 | 34.04 | 34.30 | 1,296,761 | -0.02(-0.05%) |
Jun 05, 2019 | 34.25 | 34.46 | 33.68 | 34.32 | 1,326,061 | +0.31(+0.91%) |
Jun 04, 2019 | 33.77 | 34.07 | 33.58 | 34.01 | 1,365,260 | +0.51(+1.52%) |
Jun 03, 2019 | 32.63 | 33.83 | 32.55 | 33.50 | 2,617,622 | +0.80(+2.44%) |
May 31, 2019 | 33.14 | 33.29 | 32.49 | 32.70 | 1,972,148 | -0.66(-1.97%) |
May 30, 2019 | 33.20 | 33.62 | 32.87 | 33.36 | 1,784,933 | -0.07(-0.20%) |
May 29, 2019 | 33.77 | 34.02 | 33.02 | 33.43 | 2,138,602 | -0.44(-1.31%) |
May 28, 2019 | 34.22 | 34.35 | 33.79 | 33.87 | 1,929,311 | -0.28(-0.83%) |
May 24, 2019 | 33.74 | 34.19 | 33.74 | 34.15 | 2,333,534 | +0.61(+1.82%) |
May 23, 2019 | 34.09 | 34.09 | 33.21 | 33.54 | 3,214,589 | -0.88(-2.57%) |
May 22, 2019 | 34.43 | 36.30 | 34.13 | 34.42 | 4,611,356 | -1.65(-4.56%) |
May 21, 2019 | 35.29 | 36.21 | 35.03 | 36.07 | 2,374,677 | +0.79(+2.24%) |
May 20, 2019 | 36.03 | 36.54 | 35.21 | 35.28 | 2,065,721 | -0.86(-2.37%) |
May 17, 2019 | 36.44 | 36.96 | 36.11 | 36.14 | 1,534,956 | -0.57(-1.56%) |
May 16, 2019 | 36.62 | 37.23 | 36.53 | 36.71 | 1,516,127 | +0.36(+0.98%) |
May 15, 2019 | 35.94 | 36.45 | 35.83 | 36.35 | 1,462,664 | +0.26(+0.73%) |
May 14, 2019 | 35.65 | 36.51 | 35.43 | 36.09 | 984,395 | +0.39(+1.11%) |
May 13, 2019 | 35.49 | 35.90 | 35.23 | 35.69 | 1,316,884 | -0.24(-0.68%) |
May 10, 2019 | 35.88 | 36.01 | 35.46 | 35.94 | 921,484 | +0.04(+0.10%) |
May 09, 2019 | 35.30 | 36.04 | 35.07 | 35.90 | 936,553 | +0.51(+1.44%) |
May 08, 2019 | 35.71 | 35.93 | 35.38 | 35.39 | 670,892 | -0.35(-0.97%) |
May 07, 2019 | 36.15 | 36.37 | 35.45 | 35.74 | 1,054,704 | -0.67(-1.83%) |
May 06, 2019 | 36.15 | 36.51 | 35.77 | 36.41 | 1,000,321 | -0.22(-0.59%) |
May 03, 2019 | 36.27 | 36.67 | 35.54 | 36.62 | 1,879,117 | +0.60(+1.67%) |
May 02, 2019 | 35.95 | 36.63 | 35.69 | 36.02 | 776,103 | +0.13(+0.37%) |