Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.77 | 34.97 | 33.89 | 34.28 | 2,694,845 | -0.67(-1.92%) |
Jul 30, 2019 | 34.91 | 35.36 | 34.47 | 34.94 | 1,778,641 | -0.59(-1.67%) |
Jul 29, 2019 | 35.09 | 35.60 | 34.44 | 35.54 | 1,992,019 | +0.32(+0.90%) |
Jul 26, 2019 | 34.96 | 35.50 | 34.54 | 35.22 | 1,958,616 | +0.18(+0.52%) |
Jul 25, 2019 | 36.02 | 36.29 | 34.69 | 35.04 | 3,572,044 | -1.23(-3.40%) |
Jul 24, 2019 | 35.90 | 37.55 | 35.64 | 36.27 | 4,994,264 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 36.27 | 35.14 | 36.22 | 3,330,949 | +0.83(+2.35%) |
Jul 22, 2019 | 35.28 | 36.13 | 35.16 | 35.38 | 3,715,195 | +0.02(+0.05%) |
Jul 19, 2019 | 34.43 | 35.65 | 34.34 | 35.37 | 3,308,662 | +1.12(+3.27%) |
Jul 18, 2019 | 33.57 | 34.33 | 33.32 | 34.25 | 3,255,110 | +0.69(+2.05%) |
Jul 17, 2019 | 33.44 | 34.62 | 32.73 | 33.56 | 5,573,194 | -0.77(-2.23%) |
Jul 16, 2019 | 32.75 | 34.87 | 32.52 | 34.32 | 5,518,539 | +2.05(+6.34%) |
Jul 15, 2019 | 32.23 | 32.44 | 31.81 | 32.28 | 1,699,372 | +0.21(+0.66%) |
Jul 12, 2019 | 30.12 | 32.11 | 30.05 | 32.07 | 2,400,406 | +1.95(+6.48%) |
Jul 11, 2019 | 30.14 | 30.82 | 29.34 | 30.12 | 2,048,224 | -0.17(-0.57%) |
Jul 10, 2019 | 31.78 | 31.87 | 30.19 | 30.29 | 1,959,348 | -1.32(-4.18%) |
Jul 09, 2019 | 31.62 | 31.97 | 31.52 | 31.61 | 969,812 | -0.31(-0.96%) |
Jul 08, 2019 | 31.80 | 32.20 | 31.63 | 31.91 | 1,508,066 | -0.21(-0.65%) |
Jul 05, 2019 | 31.56 | 32.21 | 31.39 | 32.12 | 938,371 | +0.35(+1.11%) |
Jul 03, 2019 | 31.37 | 31.79 | 31.25 | 31.77 | 784,450 | +0.50(+1.59%) |
Jul 02, 2019 | 31.43 | 32.08 | 31.02 | 31.27 | 1,698,826 | -0.23(-0.73%) |
Jul 01, 2019 | 31.87 | 32.29 | 31.22 | 31.50 | 1,651,737 | +0.10(+0.30%) |
Jun 28, 2019 | 30.30 | 31.44 | 30.29 | 31.41 | 2,691,307 | +1.34(+4.45%) |
Jun 27, 2019 | 29.70 | 30.30 | 29.42 | 30.07 | 1,222,148 | +0.46(+1.55%) |
Jun 26, 2019 | 28.49 | 29.68 | 28.32 | 29.61 | 1,744,230 | +1.35(+4.77%) |
Jun 25, 2019 | 28.68 | 29.26 | 28.15 | 28.26 | 3,214,432 | -0.48(-1.66%) |
Jun 24, 2019 | 30.50 | 30.56 | 28.59 | 28.74 | 3,066,114 | -1.76(-5.77%) |
Jun 21, 2019 | 31.03 | 31.29 | 30.43 | 30.50 | 1,745,512 | -0.69(-2.21%) |
Jun 20, 2019 | 30.93 | 31.30 | 30.63 | 31.19 | 1,458,990 | +0.71(+2.32%) |
Jun 19, 2019 | 30.22 | 30.63 | 30.12 | 30.48 | 1,307,715 | +0.16(+0.54%) |
Jun 18, 2019 | 30.22 | 31.07 | 30.05 | 30.32 | 1,351,370 | +0.14(+0.48%) |
Jun 17, 2019 | 30.73 | 30.82 | 30.00 | 30.17 | 1,796,128 | -0.64(-2.08%) |
Jun 14, 2019 | 31.10 | 31.19 | 30.36 | 30.81 | 1,719,371 | -0.42(-1.35%) |
Jun 13, 2019 | 29.80 | 31.26 | 29.77 | 31.23 | 2,885,042 | +1.50(+5.05%) |
Jun 12, 2019 | 29.56 | 29.86 | 29.23 | 29.73 | 1,809,696 | +0.03(+0.10%) |
Jun 11, 2019 | 30.35 | 30.35 | 29.63 | 29.70 | 1,384,150 | -0.23(-0.77%) |
Jun 10, 2019 | 29.09 | 30.23 | 29.04 | 29.93 | 2,065,466 | +1.08(+3.75%) |
Jun 07, 2019 | 28.69 | 29.10 | 28.58 | 28.85 | 1,330,700 | +0.27(+0.94%) |
Jun 06, 2019 | 28.63 | 28.64 | 27.75 | 28.58 | 1,541,210 | -0.22(-0.76%) |
Jun 05, 2019 | 28.72 | 29.01 | 28.24 | 28.80 | 2,024,778 | +0.43(+1.52%) |
Jun 04, 2019 | 27.35 | 28.41 | 27.35 | 28.37 | 2,145,886 | +1.51(+5.63%) |
Jun 03, 2019 | 26.34 | 27.30 | 26.33 | 26.86 | 3,206,218 | +0.43(+1.63%) |
May 31, 2019 | 26.23 | 26.84 | 25.85 | 26.43 | 2,469,524 | -0.32(-1.18%) |
May 30, 2019 | 27.88 | 27.97 | 26.70 | 26.75 | 3,033,837 | -1.12(-4.01%) |
May 29, 2019 | 27.98 | 28.49 | 27.65 | 27.87 | 1,942,289 | -0.44(-1.55%) |
May 28, 2019 | 28.47 | 28.69 | 28.02 | 28.30 | 2,078,093 | -0.32(-1.13%) |
May 24, 2019 | 29.19 | 29.19 | 28.12 | 28.63 | 2,322,981 | -0.38(-1.32%) |
May 23, 2019 | 28.89 | 29.46 | 28.56 | 29.01 | 1,709,209 | -0.42(-1.43%) |
May 22, 2019 | 29.79 | 30.19 | 29.20 | 29.43 | 1,248,627 | -0.57(-1.91%) |
May 21, 2019 | 30.06 | 30.54 | 29.70 | 30.00 | 1,666,250 | +0.36(+1.22%) |
May 20, 2019 | 29.01 | 30.02 | 28.77 | 29.64 | 1,121,609 | +0.12(+0.42%) |
May 17, 2019 | 29.98 | 30.31 | 29.44 | 29.52 | 1,674,541 | -0.68(-2.24%) |
May 16, 2019 | 29.72 | 30.31 | 29.68 | 30.19 | 1,868,356 | +0.62(+2.10%) |
May 15, 2019 | 28.97 | 29.66 | 28.84 | 29.57 | 1,663,695 | +0.42(+1.44%) |
May 14, 2019 | 28.11 | 29.47 | 28.08 | 29.15 | 1,505,797 | +1.15(+4.12%) |
May 13, 2019 | 29.11 | 29.16 | 27.84 | 28.00 | 2,869,549 | -2.04(-6.80%) |
May 10, 2019 | 29.76 | 30.29 | 29.37 | 30.04 | 989,425 | +0.13(+0.45%) |
May 09, 2019 | 29.60 | 30.07 | 29.19 | 29.91 | 1,943,528 | +0.07(+0.22%) |
May 08, 2019 | 30.58 | 31.00 | 29.78 | 29.84 | 1,462,736 | -0.73(-2.40%) |
May 07, 2019 | 31.28 | 31.58 | 30.40 | 30.58 | 1,048,896 | -1.18(-3.73%) |
May 06, 2019 | 30.93 | 31.92 | 30.79 | 31.76 | 2,474,090 | -0.02(-0.06%) |
May 03, 2019 | 30.94 | 32.00 | 30.71 | 31.78 | 1,879,405 | +0.99(+3.22%) |
May 02, 2019 | 29.93 | 30.81 | 29.59 | 30.79 | 1,998,837 | +0.86(+2.87%) |