Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.52 | 33.85 | 32.32 | 32.53 | 871,000 | -0.11(-0.34%) |
Jul 30, 2019 | 30.93 | 32.93 | 30.71 | 32.64 | 795,034 | +1.31(+4.18%) |
Jul 29, 2019 | 31.60 | 31.79 | 30.67 | 31.33 | 1,150,644 | -0.53(-1.66%) |
Jul 26, 2019 | 30.44 | 32.02 | 30.06 | 31.86 | 1,051,800 | +1.47(+4.84%) |
Jul 25, 2019 | 31.80 | 31.80 | 29.84 | 30.39 | 621,741 | -1.04(-3.31%) |
Jul 24, 2019 | 31.65 | 32.16 | 31.33 | 31.43 | 612,979 | -0.20(-0.63%) |
Jul 23, 2019 | 31.69 | 32.43 | 31.30 | 31.63 | 488,688 | +0.01(+0.03%) |
Jul 22, 2019 | 30.52 | 32.04 | 30.41 | 31.62 | 734,649 | +1.33(+4.39%) |
Jul 19, 2019 | 29.92 | 30.42 | 29.50 | 30.29 | 495,100 | +0.38(+1.27%) |
Jul 18, 2019 | 30.25 | 30.61 | 29.35 | 29.91 | 471,480 | -0.34(-1.12%) |
Jul 17, 2019 | 30.99 | 31.39 | 30.08 | 30.25 | 531,922 | -0.90(-2.89%) |
Jul 16, 2019 | 30.72 | 31.84 | 30.39 | 31.15 | 411,903 | +0.29(+0.94%) |
Jul 15, 2019 | 31.89 | 32.32 | 30.41 | 30.86 | 647,783 | -0.93(-2.93%) |
Jul 12, 2019 | 31.46 | 31.99 | 30.60 | 31.79 | 771,800 | +0.38(+1.21%) |
Jul 11, 2019 | 31.89 | 32.38 | 31.31 | 31.41 | 322,941 | -0.51(-1.60%) |
Jul 10, 2019 | 31.45 | 32.89 | 30.89 | 31.92 | 606,066 | -0.05(-0.16%) |
Jul 09, 2019 | 31.83 | 32.24 | 31.24 | 31.97 | 384,185 | -0.05(-0.16%) |
Jul 08, 2019 | 31.69 | 32.22 | 31.59 | 32.02 | 330,271 | +0.05(+0.16%) |
Jul 05, 2019 | 31.66 | 32.13 | 31.62 | 31.97 | 201,600 | +0.12(+0.38%) |
Jul 03, 2019 | 31.69 | 32.07 | 31.00 | 31.85 | 357,000 | +0.15(+0.47%) |
Jul 02, 2019 | 33.69 | 33.69 | 31.29 | 31.70 | 835,477 | -1.96(-5.84%) |
Jul 01, 2019 | 34.10 | 34.64 | 33.59 | 33.66 | 336,322 | +0.12(+0.37%) |
Jun 28, 2019 | 32.83 | 33.84 | 32.83 | 33.54 | 836,200 | +0.76(+2.32%) |
Jun 27, 2019 | 32.29 | 32.87 | 32.00 | 32.78 | 592,280 | +0.51(+1.58%) |
Jun 26, 2019 | 31.75 | 32.89 | 31.75 | 32.27 | 471,079 | +0.84(+2.67%) |
Jun 25, 2019 | 30.88 | 31.83 | 30.06 | 31.43 | 836,700 | +0.20(+0.64%) |
Jun 24, 2019 | 32.03 | 32.12 | 31.05 | 31.23 | 471,590 | -0.96(-2.98%) |
Jun 21, 2019 | 31.86 | 32.41 | 31.47 | 32.19 | 949,100 | +0.34(+1.07%) |
Jun 20, 2019 | 31.92 | 32.75 | 31.51 | 31.85 | 822,834 | +0.38(+1.21%) |
Jun 19, 2019 | 31.83 | 31.93 | 31.01 | 31.47 | 609,013 | -0.34(-1.07%) |
Jun 18, 2019 | 31.27 | 32.34 | 31.20 | 31.81 | 363,892 | +0.58(+1.86%) |
Jun 17, 2019 | 30.91 | 31.97 | 30.70 | 31.23 | 348,410 | +0.18(+0.58%) |
Jun 14, 2019 | 31.90 | 31.98 | 31.03 | 31.05 | 507,000 | -1.00(-3.12%) |
Jun 13, 2019 | 31.08 | 32.35 | 30.91 | 32.05 | 706,525 | +1.45(+4.74%) |
Jun 12, 2019 | 31.89 | 31.89 | 30.14 | 30.60 | 388,819 | -1.47(-4.58%) |
Jun 11, 2019 | 32.52 | 33.11 | 31.86 | 32.07 | 427,741 | -0.15(-0.47%) |
Jun 10, 2019 | 32.78 | 32.95 | 32.10 | 32.22 | 641,126 | -0.56(-1.71%) |
Jun 07, 2019 | 32.56 | 32.95 | 31.90 | 32.78 | 558,000 | +0.34(+1.05%) |
Jun 06, 2019 | 32.09 | 33.05 | 31.91 | 32.44 | 804,277 | +0.44(+1.37%) |
Jun 05, 2019 | 32.08 | 32.14 | 31.12 | 32.00 | 466,660 | -0.13(-0.40%) |
Jun 04, 2019 | 31.78 | 32.69 | 31.55 | 32.13 | 580,173 | +0.62(+1.97%) |
Jun 03, 2019 | 31.08 | 31.80 | 30.98 | 31.51 | 759,415 | +0.50(+1.61%) |
May 31, 2019 | 31.40 | 31.70 | 30.86 | 31.01 | 515,900 | -0.98(-3.06%) |
May 30, 2019 | 31.94 | 32.58 | 31.77 | 31.99 | 906,442 | +0.22(+0.69%) |
May 29, 2019 | 31.12 | 31.92 | 31.01 | 31.77 | 525,796 | -0.01(-0.03%) |
May 28, 2019 | 31.02 | 32.03 | 30.91 | 31.78 | 561,869 | +0.91(+2.95%) |
May 24, 2019 | 32.51 | 32.76 | 30.79 | 30.87 | 831,700 | -1.45(-4.49%) |
May 23, 2019 | 32.44 | 32.59 | 31.53 | 32.32 | 438,835 | -0.72(-2.18%) |
May 22, 2019 | 33.87 | 34.12 | 32.15 | 33.04 | 610,237 | -1.09(-3.19%) |
May 21, 2019 | 34.33 | 35.26 | 33.94 | 34.13 | 561,168 | -0.43(-1.24%) |
May 20, 2019 | 34.00 | 35.25 | 33.44 | 34.56 | 616,144 | +0.13(+0.38%) |
May 17, 2019 | 36.17 | 36.42 | 33.96 | 34.43 | 681,200 | -2.16(-5.90%) |
May 16, 2019 | 37.51 | 37.75 | 36.30 | 36.59 | 552,883 | -0.83(-2.22%) |
May 15, 2019 | 36.54 | 37.49 | 36.29 | 37.42 | 283,368 | +0.46(+1.24%) |
May 14, 2019 | 37.12 | 37.78 | 36.69 | 36.96 | 771,471 | +0.07(+0.19%) |
May 13, 2019 | 37.24 | 37.84 | 35.84 | 36.89 | 278,684 | -0.98(-2.59%) |
May 10, 2019 | 38.04 | 38.39 | 37.41 | 37.87 | 396,500 | -0.41(-1.07%) |
May 09, 2019 | 38.17 | 38.92 | 38.07 | 38.28 | 299,411 | -0.24(-0.62%) |
May 08, 2019 | 38.74 | 39.00 | 38.20 | 38.52 | 432,085 | -0.14(-0.36%) |
May 07, 2019 | 39.58 | 40.03 | 38.43 | 38.66 | 229,294 | -1.63(-4.05%) |
May 06, 2019 | 39.87 | 40.62 | 39.43 | 40.29 | 523,594 | -0.15(-0.37%) |
May 03, 2019 | 39.54 | 40.55 | 39.22 | 40.44 | 360,000 | +1.28(+3.27%) |
May 02, 2019 | 38.48 | 39.42 | 37.96 | 39.16 | 537,527 | +0.27(+0.69%) |