Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.47 | 32.52 | 31.32 | 31.65 | 800,300 | -0.77(-2.39%) |
Jul 30, 2019 | 32.24 | 32.68 | 32.21 | 32.43 | 471,230 | -0.19(-0.58%) |
Jul 29, 2019 | 32.33 | 32.71 | 32.31 | 32.61 | 181,368 | +0.00(+0.00%) |
Jul 26, 2019 | 32.50 | 32.80 | 32.43 | 32.61 | 111,371 | -0.26(-0.79%) |
Jul 25, 2019 | 32.82 | 33.34 | 32.68 | 32.87 | 272,462 | +0.49(+1.52%) |
Jul 24, 2019 | 32.50 | 32.64 | 32.33 | 32.38 | 163,346 | -0.42(-1.29%) |
Jul 23, 2019 | 32.54 | 32.99 | 32.48 | 32.80 | 134,022 | +0.54(+1.67%) |
Jul 22, 2019 | 31.86 | 32.40 | 31.86 | 32.26 | 147,653 | -0.16(-0.51%) |
Jul 19, 2019 | 32.54 | 32.59 | 32.31 | 32.43 | 125,213 | +0.21(+0.66%) |
Jul 18, 2019 | 32.59 | 32.75 | 32.00 | 32.21 | 256,648 | -0.02(-0.07%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.19 | 32.24 | 203,344 | -1.08(-3.24%) |
Jul 16, 2019 | 33.60 | 33.74 | 33.27 | 33.32 | 126,699 | +0.38(+1.14%) |
Jul 15, 2019 | 33.41 | 33.41 | 32.92 | 32.94 | 211,199 | -0.61(-1.82%) |
Jul 12, 2019 | 33.83 | 33.98 | 33.39 | 33.55 | 307,965 | -0.09(-0.28%) |
Jul 11, 2019 | 32.71 | 33.88 | 32.68 | 33.65 | 506,711 | +1.29(+3.99%) |
Jul 10, 2019 | 31.93 | 32.59 | 31.93 | 32.36 | 303,802 | +0.54(+1.70%) |
Jul 09, 2019 | 31.74 | 32.12 | 31.74 | 31.82 | 157,087 | +0.00(+0.00%) |
Jul 08, 2019 | 31.46 | 31.82 | 31.37 | 31.82 | 181,763 | -0.09(-0.29%) |
Jul 05, 2019 | 31.82 | 32.43 | 31.82 | 31.91 | 315,248 | +1.17(+3.82%) |
Jul 03, 2019 | 31.18 | 31.18 | 30.62 | 30.74 | 115,204 | -0.59(-1.87%) |
Jul 02, 2019 | 31.86 | 31.91 | 31.25 | 31.32 | 179,527 | -0.70(-2.20%) |
Jul 01, 2019 | 31.82 | 32.54 | 31.70 | 32.03 | 250,686 | +0.19(+0.59%) |
Jun 28, 2019 | 32.00 | 32.12 | 31.67 | 31.84 | 139,055 | +0.02(+0.07%) |
Jun 27, 2019 | 32.21 | 32.43 | 31.63 | 31.82 | 159,558 | -0.61(-1.88%) |
Jun 26, 2019 | 31.93 | 32.50 | 31.91 | 32.43 | 173,076 | +0.66(+2.07%) |
Jun 25, 2019 | 31.82 | 31.89 | 31.63 | 31.77 | 138,208 | -0.35(-1.09%) |
Jun 24, 2019 | 32.33 | 32.37 | 32.03 | 32.12 | 193,141 | -0.70(-2.14%) |
Jun 21, 2019 | 32.07 | 32.89 | 32.07 | 32.82 | 233,478 | +1.03(+3.23%) |
Jun 20, 2019 | 31.72 | 31.98 | 31.35 | 31.79 | 252,621 | -0.28(-0.87%) |
Jun 19, 2019 | 32.56 | 32.70 | 31.92 | 32.07 | 267,562 | -0.12(-0.36%) |
Jun 18, 2019 | 31.89 | 32.45 | 31.77 | 32.19 | 230,939 | -0.44(-1.36%) |
Jun 17, 2019 | 32.82 | 33.05 | 32.60 | 32.63 | 61,088 | -0.16(-0.50%) |
Jun 14, 2019 | 33.08 | 33.08 | 32.62 | 32.80 | 122,176 | -0.26(-0.78%) |
Jun 13, 2019 | 33.26 | 33.26 | 32.95 | 33.05 | 94,287 | -0.33(-0.98%) |
Jun 12, 2019 | 33.61 | 33.66 | 33.33 | 33.38 | 115,256 | -0.07(-0.21%) |
Jun 11, 2019 | 33.59 | 33.65 | 33.33 | 33.45 | 226,307 | -0.07(-0.21%) |
Jun 10, 2019 | 33.36 | 33.64 | 33.36 | 33.52 | 226,377 | +0.93(+2.87%) |
Jun 07, 2019 | 32.49 | 32.80 | 32.35 | 32.59 | 344,182 | -0.84(-2.52%) |
Jun 06, 2019 | 33.15 | 33.64 | 32.68 | 33.43 | 187,537 | -0.35(-1.04%) |
Jun 05, 2019 | 33.47 | 33.78 | 33.18 | 33.78 | 388,640 | +0.61(+1.83%) |
Jun 04, 2019 | 32.87 | 33.45 | 32.59 | 33.17 | 325,834 | +1.05(+3.27%) |
Jun 03, 2019 | 32.47 | 32.75 | 31.98 | 32.12 | 348,549 | -0.61(-1.86%) |
May 31, 2019 | 33.43 | 33.52 | 32.68 | 32.73 | 474,406 | -1.28(-3.78%) |
May 30, 2019 | 34.67 | 35.06 | 33.97 | 34.01 | 255,276 | -0.86(-2.48%) |
May 29, 2019 | 34.43 | 34.92 | 34.22 | 34.88 | 366,602 | -0.30(-0.86%) |
May 28, 2019 | 35.51 | 35.69 | 35.04 | 35.18 | 159,284 | -0.79(-2.21%) |
May 24, 2019 | 36.09 | 36.28 | 35.97 | 35.97 | 128,340 | -0.07(-0.19%) |
May 23, 2019 | 36.77 | 36.77 | 35.67 | 36.04 | 189,494 | -1.28(-3.44%) |
May 22, 2019 | 37.68 | 37.76 | 37.23 | 37.33 | 133,250 | -0.61(-1.60%) |
May 21, 2019 | 37.80 | 38.10 | 37.77 | 37.94 | 81,860 | +0.21(+0.56%) |
May 20, 2019 | 37.38 | 37.80 | 37.17 | 37.73 | 166,072 | +0.26(+0.69%) |
May 17, 2019 | 37.21 | 37.73 | 37.21 | 37.47 | 87,458 | -0.26(-0.68%) |
May 16, 2019 | 37.63 | 37.89 | 37.63 | 37.73 | 102,716 | +0.37(+1.00%) |
May 15, 2019 | 37.28 | 37.66 | 37.24 | 37.35 | 203,459 | -0.70(-1.84%) |
May 14, 2019 | 37.94 | 38.17 | 37.77 | 38.05 | 109,274 | +0.35(+0.93%) |
May 13, 2019 | 38.03 | 38.15 | 37.53 | 37.70 | 177,539 | -0.89(-2.30%) |
May 10, 2019 | 38.45 | 38.73 | 37.98 | 38.59 | 141,782 | +0.21(+0.55%) |
May 09, 2019 | 38.26 | 38.99 | 38.08 | 38.38 | 200,994 | -0.49(-1.26%) |
May 08, 2019 | 38.17 | 38.96 | 38.08 | 38.87 | 174,851 | +0.47(+1.22%) |
May 07, 2019 | 38.75 | 38.92 | 38.22 | 38.40 | 96,120 | -0.86(-2.20%) |
May 06, 2019 | 38.96 | 39.31 | 38.92 | 39.27 | 84,130 | -0.35(-0.88%) |
May 03, 2019 | 39.59 | 39.88 | 39.38 | 39.62 | 108,520 | -0.33(-0.82%) |
May 02, 2019 | 39.50 | 40.17 | 39.45 | 39.95 | 140,168 | +0.56(+1.42%) |