Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.19 | 31.30 | 30.33 | 30.81 | 2,686,956 | -0.23(-0.74%) |
Jul 30, 2019 | 31.21 | 31.36 | 30.74 | 31.04 | 3,526,350 | -0.63(-1.98%) |
Jul 29, 2019 | 31.83 | 32.10 | 31.64 | 31.67 | 2,405,796 | -0.25(-0.79%) |
Jul 26, 2019 | 32.65 | 32.65 | 31.53 | 31.92 | 3,570,156 | -1.15(-3.48%) |
Jul 25, 2019 | 34.18 | 34.28 | 32.48 | 33.07 | 4,232,444 | -1.56(-4.50%) |
Jul 24, 2019 | 33.88 | 34.64 | 33.85 | 34.63 | 2,919,626 | +0.65(+1.92%) |
Jul 23, 2019 | 33.47 | 34.28 | 33.24 | 33.97 | 3,922,880 | +1.39(+4.25%) |
Jul 22, 2019 | 32.78 | 33.20 | 32.49 | 32.59 | 2,667,591 | -0.05(-0.15%) |
Jul 19, 2019 | 32.26 | 33.23 | 32.22 | 32.64 | 2,343,340 | +0.56(+1.75%) |
Jul 18, 2019 | 32.03 | 32.27 | 31.91 | 32.07 | 1,418,401 | -0.11(-0.33%) |
Jul 17, 2019 | 32.78 | 32.91 | 32.05 | 32.18 | 1,744,775 | -0.74(-2.25%) |
Jul 16, 2019 | 31.42 | 33.01 | 31.16 | 32.92 | 2,832,473 | +0.55(+1.69%) |
Jul 15, 2019 | 32.70 | 32.82 | 32.12 | 32.38 | 1,618,076 | -0.20(-0.63%) |
Jul 12, 2019 | 32.03 | 32.73 | 31.82 | 32.58 | 1,354,036 | +0.77(+2.43%) |
Jul 11, 2019 | 31.91 | 31.97 | 31.40 | 31.81 | 1,644,624 | -0.17(-0.54%) |
Jul 10, 2019 | 32.11 | 32.41 | 31.59 | 31.98 | 1,609,972 | -0.06(-0.18%) |
Jul 09, 2019 | 32.45 | 32.66 | 31.64 | 32.03 | 1,957,429 | -0.78(-2.38%) |
Jul 08, 2019 | 33.00 | 33.27 | 32.62 | 32.82 | 1,748,226 | -0.42(-1.25%) |
Jul 05, 2019 | 32.91 | 33.70 | 32.91 | 33.23 | 1,275,397 | +0.07(+0.20%) |
Jul 03, 2019 | 33.71 | 33.73 | 33.13 | 33.17 | 935,569 | -0.33(-0.97%) |
Jul 02, 2019 | 34.12 | 34.21 | 33.34 | 33.49 | 2,103,063 | -0.70(-2.05%) |
Jul 01, 2019 | 34.89 | 35.22 | 33.88 | 34.19 | 2,273,305 | -0.02(-0.07%) |
Jun 28, 2019 | 34.37 | 34.71 | 34.17 | 34.22 | 3,619,106 | -0.12(-0.36%) |
Jun 27, 2019 | 34.29 | 34.55 | 34.19 | 34.34 | 1,582,929 | +0.44(+1.30%) |
Jun 26, 2019 | 33.89 | 34.27 | 33.82 | 33.90 | 2,315,401 | +0.08(+0.24%) |
Jun 25, 2019 | 34.13 | 34.20 | 33.75 | 33.82 | 1,426,597 | -0.17(-0.50%) |
Jun 24, 2019 | 34.05 | 34.34 | 33.76 | 33.99 | 1,340,253 | -0.25(-0.74%) |
Jun 21, 2019 | 34.40 | 34.51 | 34.06 | 34.24 | 2,419,525 | -0.17(-0.50%) |
Jun 20, 2019 | 34.21 | 34.50 | 34.03 | 34.41 | 1,879,036 | +0.64(+1.88%) |
Jun 19, 2019 | 34.01 | 34.04 | 33.59 | 33.78 | 1,590,496 | -0.02(-0.05%) |
Jun 18, 2019 | 33.65 | 34.33 | 33.65 | 33.79 | 1,711,553 | +0.35(+1.05%) |
Jun 17, 2019 | 33.31 | 33.77 | 33.25 | 33.44 | 1,624,230 | +0.07(+0.20%) |
Jun 14, 2019 | 33.38 | 33.44 | 32.74 | 33.38 | 1,555,356 | -0.13(-0.39%) |
Jun 13, 2019 | 33.09 | 33.52 | 32.95 | 33.51 | 1,614,650 | +0.43(+1.31%) |
Jun 12, 2019 | 33.31 | 33.31 | 32.80 | 33.08 | 1,988,336 | -0.28(-0.83%) |
Jun 11, 2019 | 33.23 | 33.58 | 33.17 | 33.35 | 1,580,099 | +0.48(+1.46%) |
Jun 10, 2019 | 32.87 | 33.26 | 32.57 | 32.87 | 1,876,188 | +0.46(+1.41%) |
Jun 07, 2019 | 31.96 | 32.54 | 31.79 | 32.42 | 1,932,725 | +0.67(+2.11%) |
Jun 06, 2019 | 31.52 | 31.88 | 30.99 | 31.75 | 1,662,203 | +0.11(+0.33%) |
Jun 05, 2019 | 31.30 | 31.66 | 30.65 | 31.64 | 2,284,446 | +0.39(+1.25%) |
Jun 04, 2019 | 31.10 | 31.61 | 30.59 | 31.25 | 2,653,262 | +1.08(+3.57%) |
Jun 03, 2019 | 28.92 | 30.32 | 28.80 | 30.18 | 3,274,990 | +1.26(+4.34%) |
May 31, 2019 | 29.00 | 29.55 | 28.63 | 28.92 | 3,064,462 | -0.92(-3.09%) |
May 30, 2019 | 29.97 | 30.20 | 29.51 | 29.84 | 2,569,668 | +0.56(+1.91%) |
May 29, 2019 | 29.34 | 29.42 | 28.78 | 29.28 | 2,343,926 | -0.28(-0.96%) |
May 28, 2019 | 29.03 | 29.63 | 28.99 | 29.57 | 2,939,168 | +0.65(+2.24%) |
May 24, 2019 | 29.10 | 29.31 | 28.87 | 28.92 | 1,603,498 | +0.14(+0.48%) |
May 23, 2019 | 28.35 | 28.83 | 27.93 | 28.78 | 2,367,859 | +0.13(+0.45%) |
May 22, 2019 | 29.61 | 29.73 | 28.65 | 28.65 | 1,938,900 | -1.22(-4.07%) |
May 21, 2019 | 29.36 | 29.96 | 29.27 | 29.87 | 2,629,551 | +0.71(+2.42%) |
May 20, 2019 | 28.92 | 29.33 | 28.67 | 29.16 | 2,732,059 | -0.26(-0.88%) |
May 17, 2019 | 29.47 | 29.87 | 29.32 | 29.42 | 1,744,990 | -0.32(-1.06%) |
May 16, 2019 | 30.00 | 30.16 | 29.58 | 29.74 | 1,968,579 | -0.28(-0.92%) |
May 15, 2019 | 29.24 | 30.13 | 28.77 | 30.01 | 2,740,613 | +0.37(+1.23%) |
May 14, 2019 | 29.89 | 30.19 | 29.59 | 29.65 | 1,769,781 | -0.06(-0.19%) |
May 13, 2019 | 30.36 | 30.45 | 29.68 | 29.70 | 2,075,998 | -1.52(-4.86%) |
May 10, 2019 | 31.07 | 31.31 | 30.53 | 31.22 | 1,181,363 | -0.08(-0.26%) |
May 09, 2019 | 31.21 | 31.39 | 30.68 | 31.30 | 1,821,091 | -0.66(-2.06%) |
May 08, 2019 | 32.28 | 32.49 | 31.95 | 31.96 | 1,359,883 | -0.31(-0.96%) |
May 07, 2019 | 32.55 | 32.68 | 32.00 | 32.27 | 1,428,566 | -0.79(-2.38%) |
May 06, 2019 | 32.45 | 33.14 | 31.99 | 33.05 | 1,445,711 | -0.45(-1.33%) |
May 03, 2019 | 33.30 | 33.57 | 33.05 | 33.50 | 973,314 | +0.37(+1.10%) |
May 02, 2019 | 33.26 | 33.40 | 32.82 | 33.14 | 1,919,017 | -0.17(-0.51%) |