Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.36 | 33.61 | 32.85 | 33.03 | 1,090,687 | -0.43(-1.30%) |
Jul 30, 2019 | 33.07 | 33.49 | 33.07 | 33.47 | 1,239,601 | +0.31(+0.95%) |
Jul 29, 2019 | 32.95 | 33.22 | 32.77 | 33.15 | 1,015,442 | +0.31(+0.96%) |
Jul 26, 2019 | 32.79 | 32.94 | 32.52 | 32.84 | 677,145 | +0.10(+0.30%) |
Jul 25, 2019 | 32.74 | 32.85 | 32.52 | 32.74 | 750,844 | -0.07(-0.21%) |
Jul 24, 2019 | 32.84 | 32.91 | 32.63 | 32.81 | 963,891 | +0.01(+0.02%) |
Jul 23, 2019 | 32.63 | 32.82 | 32.31 | 32.80 | 945,405 | +0.29(+0.90%) |
Jul 22, 2019 | 32.70 | 32.80 | 32.24 | 32.51 | 1,387,456 | -0.13(-0.41%) |
Jul 19, 2019 | 32.84 | 32.96 | 32.42 | 32.64 | 2,025,959 | -0.23(-0.71%) |
Jul 18, 2019 | 32.71 | 32.98 | 32.35 | 32.88 | 1,806,832 | +0.10(+0.30%) |
Jul 17, 2019 | 33.06 | 33.27 | 32.39 | 32.78 | 1,477,502 | -0.23(-0.70%) |
Jul 16, 2019 | 33.33 | 33.45 | 32.92 | 33.01 | 1,365,354 | -0.49(-1.45%) |
Jul 15, 2019 | 33.58 | 33.87 | 33.41 | 33.50 | 958,378 | -0.04(-0.13%) |
Jul 12, 2019 | 33.45 | 33.68 | 33.27 | 33.54 | 1,155,687 | +0.01(+0.02%) |
Jul 11, 2019 | 33.85 | 34.16 | 33.32 | 33.54 | 2,059,358 | +0.05(+0.16%) |
Jul 10, 2019 | 33.17 | 33.51 | 33.07 | 33.48 | 2,211,327 | +0.40(+1.22%) |
Jul 09, 2019 | 33.06 | 33.40 | 32.96 | 33.08 | 2,390,766 | -0.15(-0.45%) |
Jul 08, 2019 | 33.27 | 33.45 | 32.97 | 33.23 | 22,831,782 | -0.16(-0.49%) |
Jul 05, 2019 | 33.29 | 33.49 | 32.85 | 33.39 | 3,003,211 | -0.22(-0.67%) |
Jul 03, 2019 | 32.93 | 33.79 | 32.93 | 33.62 | 2,988,654 | +0.51(+1.54%) |
Jul 02, 2019 | 33.06 | 33.39 | 32.81 | 33.11 | 5,423,731 | +1.40(+4.42%) |
Jul 01, 2019 | 32.01 | 32.07 | 31.27 | 31.71 | 872,920 | -0.23(-0.73%) |
Jun 28, 2019 | 31.65 | 31.98 | 31.59 | 31.94 | 2,296,016 | +0.28(+0.90%) |
Jun 27, 2019 | 31.75 | 32.02 | 31.56 | 31.66 | 1,109,560 | +0.09(+0.30%) |
Jun 26, 2019 | 32.29 | 32.32 | 31.38 | 31.56 | 1,092,928 | -0.76(-2.35%) |
Jun 25, 2019 | 32.83 | 32.88 | 32.27 | 32.32 | 1,108,305 | -0.49(-1.51%) |
Jun 24, 2019 | 33.22 | 33.27 | 32.56 | 32.82 | 1,158,261 | -0.31(-0.94%) |
Jun 21, 2019 | 33.27 | 33.27 | 32.78 | 33.13 | 1,427,772 | -0.18(-0.53%) |
Jun 20, 2019 | 33.20 | 33.48 | 32.96 | 33.30 | 1,037,546 | +0.24(+0.71%) |
Jun 19, 2019 | 32.79 | 33.19 | 32.60 | 33.07 | 976,002 | +0.27(+0.81%) |
Jun 18, 2019 | 33.16 | 33.39 | 32.60 | 32.80 | 862,679 | -0.24(-0.74%) |
Jun 17, 2019 | 33.11 | 33.41 | 32.82 | 33.05 | 1,324,356 | +0.01(+0.04%) |
Jun 14, 2019 | 32.88 | 33.20 | 32.79 | 33.03 | 830,043 | +0.14(+0.43%) |
Jun 13, 2019 | 32.99 | 33.24 | 32.62 | 32.89 | 1,252,621 | +0.00(+0.00%) |
Jun 12, 2019 | 32.68 | 32.97 | 32.68 | 32.89 | 652,681 | +0.28(+0.86%) |
Jun 11, 2019 | 32.51 | 32.61 | 32.25 | 32.61 | 785,259 | +0.13(+0.39%) |
Jun 10, 2019 | 32.74 | 32.88 | 32.17 | 32.48 | 1,109,883 | -0.29(-0.88%) |
Jun 07, 2019 | 32.99 | 33.01 | 32.61 | 32.77 | 1,889,825 | -0.10(-0.29%) |
Jun 06, 2019 | 32.99 | 32.99 | 32.34 | 32.87 | 1,884,836 | -0.15(-0.45%) |
Jun 05, 2019 | 32.42 | 33.02 | 32.31 | 33.02 | 1,564,432 | +0.77(+2.40%) |
Jun 04, 2019 | 32.53 | 32.53 | 31.75 | 32.24 | 2,800,410 | -0.17(-0.52%) |
Jun 03, 2019 | 31.98 | 32.47 | 31.84 | 32.41 | 3,376,225 | +0.94(+2.98%) |
May 31, 2019 | 30.97 | 31.52 | 30.82 | 31.47 | 1,974,402 | +0.41(+1.31%) |
May 30, 2019 | 30.88 | 31.32 | 30.82 | 31.07 | 1,463,793 | +0.27(+0.89%) |
May 29, 2019 | 30.94 | 30.94 | 30.43 | 30.80 | 1,863,822 | -0.18(-0.57%) |
May 28, 2019 | 31.53 | 31.57 | 30.95 | 30.97 | 1,295,854 | -0.48(-1.52%) |
May 24, 2019 | 31.63 | 31.73 | 31.36 | 31.45 | 1,231,239 | -0.09(-0.28%) |
May 23, 2019 | 31.47 | 31.67 | 31.33 | 31.54 | 1,355,623 | -0.06(-0.19%) |
May 22, 2019 | 31.56 | 31.64 | 31.43 | 31.60 | 1,353,897 | +0.01(+0.05%) |
May 21, 2019 | 31.61 | 31.84 | 31.52 | 31.58 | 1,230,372 | +0.05(+0.16%) |
May 20, 2019 | 31.81 | 31.85 | 31.42 | 31.53 | 1,226,216 | -0.23(-0.72%) |
May 17, 2019 | 31.73 | 31.87 | 31.62 | 31.76 | 1,374,640 | +0.07(+0.23%) |
May 16, 2019 | 31.51 | 31.87 | 31.45 | 31.69 | 1,005,854 | +0.14(+0.44%) |
May 15, 2019 | 31.43 | 31.59 | 31.36 | 31.55 | 1,208,907 | +0.12(+0.38%) |
May 14, 2019 | 31.53 | 31.62 | 31.28 | 31.43 | 1,445,020 | -0.03(-0.09%) |
May 13, 2019 | 30.97 | 31.55 | 30.86 | 31.46 | 1,725,992 | +0.30(+0.95%) |
May 10, 2019 | 30.78 | 31.18 | 30.71 | 31.16 | 2,015,064 | +0.38(+1.25%) |
May 09, 2019 | 30.57 | 30.82 | 30.13 | 30.78 | 1,757,025 | +0.13(+0.43%) |
May 08, 2019 | 30.25 | 30.77 | 30.25 | 30.65 | 2,559,928 | +0.02(+0.07%) |
May 07, 2019 | 31.08 | 31.10 | 30.46 | 30.63 | 2,274,714 | -0.47(-1.52%) |
May 06, 2019 | 30.76 | 31.21 | 30.70 | 31.10 | 3,011,161 | +0.33(+1.08%) |
May 03, 2019 | 30.74 | 31.16 | 30.60 | 30.77 | 8,657,173 | -0.52(-1.65%) |
May 02, 2019 | 30.32 | 31.50 | 30.25 | 31.28 | 1,499,349 | +1.01(+3.34%) |