Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.60 | 33.67 | 32.49 | 32.92 | 40,436,676 | -0.50(-1.48%) |
Jul 30, 2019 | 33.35 | 33.65 | 33.23 | 33.42 | 18,394,918 | -0.24(-0.70%) |
Jul 29, 2019 | 33.44 | 33.67 | 33.14 | 33.65 | 23,391,540 | +0.04(+0.11%) |
Jul 26, 2019 | 33.60 | 33.69 | 33.26 | 33.62 | 26,895,618 | +0.26(+0.78%) |
Jul 25, 2019 | 33.83 | 33.83 | 33.17 | 33.36 | 33,642,452 | -0.63(-1.85%) |
Jul 24, 2019 | 33.98 | 34.26 | 33.90 | 33.99 | 21,592,088 | +0.18(+0.52%) |
Jul 23, 2019 | 34.10 | 34.14 | 33.71 | 33.81 | 23,277,632 | -0.36(-1.06%) |
Jul 22, 2019 | 34.28 | 34.35 | 34.04 | 34.17 | 19,293,704 | +0.13(+0.37%) |
Jul 19, 2019 | 34.48 | 34.49 | 33.91 | 34.05 | 42,958,892 | -0.48(-1.39%) |
Jul 18, 2019 | 34.14 | 34.62 | 34.08 | 34.53 | 28,547,588 | +0.52(+1.52%) |
Jul 17, 2019 | 34.05 | 34.20 | 33.88 | 34.01 | 26,808,366 | +0.18(+0.55%) |
Jul 16, 2019 | 33.98 | 34.19 | 33.71 | 33.83 | 33,408,476 | -0.13(-0.37%) |
Jul 15, 2019 | 34.31 | 34.35 | 33.85 | 33.95 | 23,601,150 | -0.33(-0.95%) |
Jul 12, 2019 | 34.62 | 34.70 | 34.17 | 34.28 | 26,885,076 | -0.18(-0.52%) |
Jul 11, 2019 | 34.58 | 34.78 | 34.24 | 34.45 | 39,160,576 | -0.12(-0.34%) |
Jul 10, 2019 | 34.45 | 34.91 | 34.43 | 34.57 | 42,723,276 | +0.53(+1.54%) |
Jul 09, 2019 | 33.48 | 34.12 | 33.48 | 34.05 | 32,661,636 | +0.33(+0.99%) |
Jul 08, 2019 | 33.62 | 33.81 | 33.51 | 33.71 | 27,374,734 | +0.24(+0.73%) |
Jul 05, 2019 | 33.11 | 33.55 | 32.97 | 33.47 | 39,355,092 | +1.01(+3.10%) |
Jul 03, 2019 | 32.14 | 32.60 | 32.04 | 32.46 | 23,494,164 | +0.30(+0.92%) |
Jul 02, 2019 | 32.40 | 32.70 | 31.92 | 32.17 | 38,216,172 | -0.30(-0.91%) |
Jul 01, 2019 | 32.97 | 33.04 | 32.36 | 32.46 | 32,743,454 | +0.12(+0.37%) |
Jun 28, 2019 | 32.56 | 32.63 | 32.28 | 32.35 | 29,590,830 | +0.02(+0.07%) |
Jun 27, 2019 | 31.95 | 32.46 | 31.58 | 32.32 | 44,114,608 | +0.10(+0.32%) |
Jun 26, 2019 | 32.36 | 32.40 | 31.98 | 32.22 | 47,903,116 | +0.26(+0.81%) |
Jun 25, 2019 | 32.67 | 32.75 | 31.89 | 31.96 | 49,504,600 | -0.87(-2.66%) |
Jun 24, 2019 | 32.72 | 33.01 | 32.60 | 32.83 | 25,069,448 | +0.01(+0.02%) |
Jun 21, 2019 | 32.49 | 32.92 | 32.47 | 32.83 | 45,537,320 | +0.14(+0.43%) |
Jun 20, 2019 | 32.80 | 33.01 | 32.42 | 32.69 | 66,715,732 | +0.65(+2.03%) |
Jun 19, 2019 | 31.59 | 32.14 | 31.37 | 32.03 | 31,133,970 | +0.36(+1.14%) |
Jun 18, 2019 | 31.35 | 31.75 | 31.32 | 31.67 | 34,104,388 | +0.81(+2.64%) |
Jun 17, 2019 | 31.01 | 31.21 | 30.70 | 30.86 | 24,657,894 | +0.00(+0.00%) |
Jun 14, 2019 | 31.26 | 31.38 | 30.68 | 30.86 | 50,325,700 | -0.71(-2.24%) |
Jun 13, 2019 | 31.63 | 31.89 | 31.43 | 31.57 | 36,469,200 | +0.31(+1.01%) |
Jun 12, 2019 | 31.57 | 31.90 | 31.18 | 31.25 | 48,931,404 | -0.42(-1.31%) |
Jun 11, 2019 | 31.24 | 31.69 | 31.14 | 31.67 | 42,826,016 | +0.79(+2.56%) |
Jun 10, 2019 | 30.97 | 31.11 | 30.66 | 30.88 | 32,137,464 | -0.24(-0.77%) |
Jun 07, 2019 | 30.94 | 31.41 | 30.87 | 31.12 | 31,568,018 | +0.28(+0.90%) |
Jun 06, 2019 | 30.81 | 31.01 | 30.51 | 30.84 | 24,811,796 | +0.48(+1.59%) |
Jun 05, 2019 | 31.11 | 31.12 | 30.21 | 30.36 | 38,113,508 | -0.73(-2.35%) |
Jun 04, 2019 | 30.86 | 31.11 | 30.72 | 31.09 | 34,920,496 | +0.44(+1.43%) |
Jun 03, 2019 | 30.72 | 30.88 | 30.44 | 30.65 | 37,927,132 | +0.23(+0.74%) |
May 31, 2019 | 30.21 | 30.84 | 30.16 | 30.43 | 53,380,752 | +0.21(+0.70%) |
May 30, 2019 | 30.03 | 30.49 | 30.02 | 30.21 | 47,874,468 | +0.32(+1.08%) |
May 29, 2019 | 29.62 | 30.02 | 29.47 | 29.89 | 42,661,604 | +0.47(+1.59%) |
May 28, 2019 | 29.11 | 29.63 | 28.89 | 29.43 | 51,654,116 | +0.77(+2.70%) |
May 24, 2019 | 28.86 | 28.86 | 28.54 | 28.65 | 28,715,284 | +0.09(+0.31%) |
May 23, 2019 | 28.45 | 28.91 | 28.28 | 28.56 | 29,159,316 | -0.19(-0.66%) |
May 22, 2019 | 29.00 | 29.13 | 28.67 | 28.75 | 28,794,618 | +0.07(+0.25%) |
May 21, 2019 | 27.71 | 28.78 | 27.57 | 28.68 | 49,074,252 | +1.12(+4.08%) |
May 20, 2019 | 27.12 | 27.71 | 26.96 | 27.56 | 43,117,340 | +0.53(+1.97%) |
May 17, 2019 | 27.22 | 27.59 | 26.81 | 27.02 | 44,787,372 | -0.48(-1.75%) |
May 16, 2019 | 27.81 | 28.02 | 27.37 | 27.50 | 45,387,356 | -0.58(-2.06%) |
May 15, 2019 | 27.72 | 28.41 | 27.67 | 28.08 | 28,858,430 | -0.39(-1.36%) |
May 14, 2019 | 28.49 | 28.70 | 28.31 | 28.47 | 34,729,312 | +0.09(+0.33%) |
May 13, 2019 | 28.56 | 28.72 | 28.29 | 28.37 | 50,864,872 | -1.03(-3.50%) |
May 10, 2019 | 29.47 | 29.59 | 28.82 | 29.40 | 35,390,460 | -0.03(-0.10%) |
May 09, 2019 | 29.35 | 29.67 | 29.03 | 29.43 | 33,712,484 | -0.45(-1.52%) |
May 08, 2019 | 29.94 | 30.19 | 29.87 | 29.89 | 36,013,920 | +0.58(+1.97%) |
May 07, 2019 | 29.06 | 29.31 | 28.56 | 29.31 | 43,052,140 | -0.25(-0.84%) |
May 06, 2019 | 29.39 | 29.65 | 29.37 | 29.56 | 27,307,676 | -0.53(-1.77%) |
May 03, 2019 | 30.00 | 30.16 | 29.90 | 30.09 | 26,042,284 | +0.39(+1.33%) |
May 02, 2019 | 29.70 | 29.86 | 29.59 | 29.70 | 31,311,298 | -0.04(-0.12%) |