Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.82 | 35.64 | 34.50 | 35.08 | 12,160,498 | +0.37(+1.06%) |
Jul 30, 2019 | 34.22 | 34.90 | 33.86 | 34.71 | 10,546,651 | +0.30(+0.87%) |
Jul 29, 2019 | 35.10 | 35.11 | 33.92 | 34.41 | 7,462,355 | -0.70(-2.00%) |
Jul 26, 2019 | 35.02 | 35.38 | 34.83 | 35.12 | 7,669,138 | +0.05(+0.15%) |
Jul 25, 2019 | 35.62 | 35.62 | 34.72 | 35.06 | 8,774,417 | -0.33(-0.94%) |
Jul 24, 2019 | 34.79 | 35.71 | 34.74 | 35.40 | 12,263,497 | +0.55(+1.59%) |
Jul 23, 2019 | 34.71 | 35.26 | 34.45 | 34.84 | 12,089,499 | +0.18(+0.53%) |
Jul 22, 2019 | 34.33 | 34.90 | 33.90 | 34.66 | 12,488,910 | +0.68(+2.02%) |
Jul 19, 2019 | 34.53 | 34.53 | 32.73 | 33.97 | 14,597,340 | -0.06(-0.18%) |
Jul 18, 2019 | 33.52 | 34.04 | 33.32 | 34.04 | 15,456,388 | +0.13(+0.39%) |
Jul 17, 2019 | 34.95 | 35.17 | 33.83 | 33.90 | 14,268,490 | -1.26(-3.59%) |
Jul 16, 2019 | 35.41 | 35.77 | 35.00 | 35.17 | 10,547,369 | -0.35(-0.99%) |
Jul 15, 2019 | 35.85 | 35.98 | 35.40 | 35.52 | 7,866,013 | -0.30(-0.83%) |
Jul 12, 2019 | 36.08 | 36.34 | 35.72 | 35.82 | 7,734,196 | -0.14(-0.39%) |
Jul 11, 2019 | 35.63 | 35.98 | 35.17 | 35.96 | 11,046,528 | +0.31(+0.86%) |
Jul 10, 2019 | 35.64 | 35.89 | 35.36 | 35.65 | 7,979,379 | +0.37(+1.04%) |
Jul 09, 2019 | 34.91 | 35.30 | 34.71 | 35.28 | 9,911,656 | +0.27(+0.78%) |
Jul 08, 2019 | 34.61 | 35.19 | 34.48 | 35.01 | 12,418,192 | +0.28(+0.81%) |
Jul 05, 2019 | 34.40 | 34.76 | 34.30 | 34.73 | 6,705,681 | +0.07(+0.20%) |
Jul 03, 2019 | 34.35 | 34.68 | 34.14 | 34.66 | 5,645,037 | +0.27(+0.79%) |
Jul 02, 2019 | 34.62 | 34.62 | 33.90 | 34.39 | 9,949,653 | -0.12(-0.36%) |
Jul 01, 2019 | 35.48 | 35.66 | 34.46 | 34.51 | 14,903,653 | -0.37(-1.06%) |
Jun 28, 2019 | 34.43 | 34.91 | 34.40 | 34.88 | 11,100,823 | +0.55(+1.61%) |
Jun 27, 2019 | 34.39 | 34.54 | 34.10 | 34.33 | 7,312,353 | +0.08(+0.23%) |
Jun 26, 2019 | 34.26 | 34.89 | 34.02 | 34.25 | 9,528,521 | +0.39(+1.14%) |
Jun 25, 2019 | 33.86 | 34.00 | 33.44 | 33.86 | 9,079,766 | -0.06(-0.18%) |
Jun 24, 2019 | 33.97 | 34.39 | 33.72 | 33.92 | 10,650,951 | -0.20(-0.59%) |
Jun 21, 2019 | 33.67 | 34.15 | 33.42 | 34.12 | 18,357,166 | +0.55(+1.65%) |
Jun 20, 2019 | 32.82 | 33.66 | 32.72 | 33.57 | 14,888,974 | +1.53(+4.77%) |
Jun 19, 2019 | 32.56 | 32.59 | 31.87 | 32.04 | 11,705,097 | -0.37(-1.14%) |
Jun 18, 2019 | 32.20 | 32.81 | 32.07 | 32.41 | 11,538,890 | +0.24(+0.74%) |
Jun 17, 2019 | 31.39 | 32.24 | 31.32 | 32.18 | 8,630,268 | +0.64(+2.03%) |
Jun 14, 2019 | 32.18 | 32.21 | 31.28 | 31.53 | 13,184,628 | -0.75(-2.34%) |
Jun 13, 2019 | 31.75 | 32.44 | 31.53 | 32.29 | 16,333,257 | +1.06(+3.40%) |
Jun 12, 2019 | 32.30 | 32.30 | 31.16 | 31.23 | 13,967,332 | -0.97(-3.03%) |
Jun 11, 2019 | 31.68 | 32.49 | 31.42 | 32.20 | 13,809,582 | +1.07(+3.44%) |
Jun 10, 2019 | 31.43 | 31.79 | 31.05 | 31.13 | 13,809,208 | -0.11(-0.37%) |
Jun 07, 2019 | 31.08 | 31.73 | 30.90 | 31.25 | 14,676,412 | +0.48(+1.57%) |
Jun 06, 2019 | 30.66 | 31.22 | 30.41 | 30.76 | 14,078,233 | +0.10(+0.32%) |
Jun 05, 2019 | 31.43 | 31.46 | 30.45 | 30.67 | 10,366,735 | -0.69(-2.21%) |
Jun 04, 2019 | 31.17 | 31.58 | 30.86 | 31.36 | 9,139,215 | +0.65(+2.11%) |
Jun 03, 2019 | 30.28 | 30.85 | 30.14 | 30.71 | 11,416,368 | +0.69(+2.31%) |
May 31, 2019 | 30.04 | 30.23 | 29.82 | 30.02 | 13,227,071 | -0.42(-1.39%) |
May 30, 2019 | 31.19 | 31.39 | 30.39 | 30.44 | 13,545,516 | -0.87(-2.76%) |
May 29, 2019 | 31.15 | 31.38 | 30.68 | 31.31 | 11,503,408 | -0.28(-0.88%) |
May 28, 2019 | 32.10 | 32.13 | 31.53 | 31.58 | 13,188,276 | -0.43(-1.35%) |
May 24, 2019 | 32.58 | 32.80 | 31.96 | 32.02 | 8,858,226 | -0.42(-1.31%) |
May 23, 2019 | 32.48 | 32.48 | 31.84 | 32.44 | 13,674,573 | -0.74(-2.22%) |
May 22, 2019 | 33.89 | 33.97 | 32.89 | 33.18 | 8,586,471 | -1.00(-2.94%) |
May 21, 2019 | 34.00 | 34.37 | 33.71 | 34.18 | 7,760,923 | +0.33(+0.97%) |
May 20, 2019 | 33.60 | 33.89 | 33.45 | 33.85 | 6,840,422 | +0.09(+0.26%) |
May 17, 2019 | 34.18 | 34.40 | 33.70 | 33.76 | 8,381,171 | -0.73(-2.11%) |
May 16, 2019 | 34.26 | 34.62 | 34.15 | 34.49 | 8,820,504 | +0.46(+1.35%) |
May 15, 2019 | 33.24 | 34.13 | 33.23 | 34.03 | 12,201,841 | +0.29(+0.85%) |
May 14, 2019 | 33.31 | 34.59 | 33.19 | 33.75 | 13,916,398 | +0.73(+2.20%) |
May 13, 2019 | 33.64 | 33.88 | 32.56 | 33.02 | 19,336,062 | -1.21(-3.54%) |
May 10, 2019 | 34.53 | 34.72 | 33.44 | 34.23 | 14,804,890 | -0.61(-1.76%) |
May 09, 2019 | 34.54 | 34.99 | 34.17 | 34.85 | 14,941,150 | +0.00(+0.00%) |
May 08, 2019 | 35.06 | 35.13 | 34.54 | 34.85 | 10,675,804 | -0.29(-0.81%) |
May 07, 2019 | 35.27 | 35.27 | 34.58 | 35.13 | 12,063,840 | -0.55(-1.55%) |
May 06, 2019 | 35.34 | 35.90 | 35.22 | 35.69 | 7,594,526 | -0.03(-0.10%) |
May 03, 2019 | 35.96 | 36.18 | 35.57 | 35.72 | 8,303,164 | +0.14(+0.39%) |
May 02, 2019 | 35.46 | 35.95 | 35.19 | 35.58 | 10,526,082 | -0.22(-0.60%) |