Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.35 | 33.64 | 33.03 | 33.16 | 1,192,373 | -0.24(-0.73%) |
Jul 30, 2019 | 33.17 | 33.68 | 33.13 | 33.41 | 714,962 | +0.12(+0.37%) |
Jul 29, 2019 | 33.72 | 33.80 | 33.27 | 33.29 | 1,125,372 | -0.28(-0.85%) |
Jul 26, 2019 | 33.06 | 33.57 | 33.06 | 33.57 | 1,057,075 | +0.51(+1.55%) |
Jul 25, 2019 | 32.97 | 33.09 | 32.77 | 33.06 | 746,286 | +0.09(+0.27%) |
Jul 24, 2019 | 32.81 | 33.02 | 32.66 | 32.97 | 1,497,473 | +0.23(+0.69%) |
Jul 23, 2019 | 32.42 | 32.83 | 32.22 | 32.74 | 893,185 | +0.45(+1.41%) |
Jul 22, 2019 | 32.39 | 32.46 | 32.16 | 32.29 | 601,615 | -0.01(-0.03%) |
Jul 19, 2019 | 32.98 | 33.06 | 32.25 | 32.29 | 561,032 | -0.63(-1.92%) |
Jul 18, 2019 | 32.57 | 33.00 | 32.34 | 32.93 | 790,961 | +0.40(+1.22%) |
Jul 17, 2019 | 32.78 | 32.87 | 32.29 | 32.53 | 474,315 | -0.24(-0.74%) |
Jul 16, 2019 | 32.92 | 32.96 | 32.70 | 32.77 | 625,536 | -0.17(-0.52%) |
Jul 15, 2019 | 33.18 | 33.26 | 32.88 | 32.94 | 417,776 | -0.05(-0.15%) |
Jul 12, 2019 | 33.09 | 33.19 | 32.87 | 32.99 | 530,753 | -0.06(-0.17%) |
Jul 11, 2019 | 33.59 | 33.59 | 32.94 | 33.05 | 1,251,805 | -0.53(-1.57%) |
Jul 10, 2019 | 33.54 | 33.70 | 33.35 | 33.58 | 704,241 | +0.18(+0.54%) |
Jul 09, 2019 | 33.26 | 33.44 | 33.20 | 33.40 | 572,116 | +0.14(+0.42%) |
Jul 08, 2019 | 33.15 | 33.35 | 32.97 | 33.26 | 1,009,036 | +0.10(+0.29%) |
Jul 05, 2019 | 32.93 | 33.22 | 32.51 | 33.16 | 538,753 | -0.02(-0.05%) |
Jul 03, 2019 | 32.98 | 33.31 | 32.98 | 33.18 | 285,193 | +0.32(+0.96%) |
Jul 02, 2019 | 32.46 | 32.94 | 32.42 | 32.86 | 821,769 | +0.50(+1.53%) |
Jul 01, 2019 | 32.60 | 32.81 | 31.86 | 32.37 | 694,079 | +0.00(+0.00%) |
Jun 28, 2019 | 32.13 | 32.67 | 32.07 | 32.37 | 1,792,030 | +0.33(+1.04%) |
Jun 27, 2019 | 31.64 | 32.04 | 31.64 | 32.03 | 1,085,957 | +0.57(+1.81%) |
Jun 26, 2019 | 32.28 | 32.28 | 31.38 | 31.47 | 1,062,985 | -0.87(-2.70%) |
Jun 25, 2019 | 32.88 | 33.00 | 32.32 | 32.34 | 700,996 | -0.46(-1.40%) |
Jun 24, 2019 | 33.10 | 33.10 | 32.80 | 32.80 | 553,515 | -0.19(-0.59%) |
Jun 21, 2019 | 33.68 | 33.68 | 32.85 | 32.99 | 1,389,693 | -0.90(-2.67%) |
Jun 20, 2019 | 34.23 | 34.23 | 33.82 | 33.89 | 1,060,349 | +0.16(+0.48%) |
Jun 19, 2019 | 33.47 | 33.86 | 33.37 | 33.73 | 354,441 | +0.19(+0.55%) |
Jun 18, 2019 | 33.96 | 34.07 | 33.39 | 33.55 | 514,979 | -0.23(-0.67%) |
Jun 17, 2019 | 33.33 | 33.81 | 33.28 | 33.77 | 928,301 | +0.45(+1.36%) |
Jun 14, 2019 | 33.56 | 33.57 | 33.13 | 33.32 | 829,107 | -0.22(-0.65%) |
Jun 13, 2019 | 33.44 | 33.61 | 33.23 | 33.54 | 1,135,748 | +0.27(+0.80%) |
Jun 12, 2019 | 33.02 | 33.38 | 32.81 | 33.27 | 792,521 | +0.28(+0.86%) |
Jun 11, 2019 | 33.06 | 33.09 | 32.67 | 32.99 | 1,109,271 | -0.02(-0.05%) |
Jun 10, 2019 | 33.31 | 33.31 | 32.86 | 33.01 | 674,322 | -0.27(-0.80%) |
Jun 07, 2019 | 33.47 | 33.66 | 33.22 | 33.27 | 675,825 | -0.02(-0.05%) |
Jun 06, 2019 | 33.25 | 33.37 | 32.97 | 33.29 | 916,768 | +0.11(+0.34%) |
Jun 05, 2019 | 32.68 | 33.18 | 32.60 | 33.18 | 900,978 | +0.61(+1.88%) |
Jun 04, 2019 | 32.47 | 32.62 | 32.05 | 32.56 | 983,510 | +0.18(+0.55%) |
Jun 03, 2019 | 32.60 | 32.73 | 32.22 | 32.39 | 1,086,851 | -0.13(-0.40%) |
May 31, 2019 | 32.21 | 32.77 | 32.10 | 32.51 | 1,216,090 | +0.11(+0.35%) |
May 30, 2019 | 32.33 | 32.64 | 32.26 | 32.40 | 717,335 | +0.10(+0.30%) |
May 29, 2019 | 32.77 | 32.77 | 32.18 | 32.30 | 1,093,353 | -0.44(-1.36%) |
May 28, 2019 | 33.20 | 33.31 | 32.75 | 32.75 | 1,032,209 | -0.33(-1.00%) |
May 24, 2019 | 33.18 | 33.28 | 33.02 | 33.08 | 618,949 | +0.15(+0.44%) |
May 23, 2019 | 33.06 | 33.06 | 32.72 | 32.93 | 1,131,810 | -0.27(-0.83%) |
May 22, 2019 | 33.24 | 33.27 | 33.01 | 33.21 | 509,573 | +0.02(+0.05%) |
May 21, 2019 | 33.23 | 33.37 | 33.13 | 33.19 | 1,586,681 | +0.11(+0.34%) |
May 20, 2019 | 33.35 | 33.41 | 32.87 | 33.08 | 679,012 | -0.34(-1.01%) |
May 17, 2019 | 33.33 | 33.51 | 33.13 | 33.42 | 7,468,904 | -0.03(-0.10%) |
May 16, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 619,365 | +0.15(+0.44%) |
May 15, 2019 | 33.41 | 33.51 | 33.10 | 33.31 | 707,479 | -0.02(-0.05%) |
May 14, 2019 | 33.11 | 33.40 | 32.97 | 33.32 | 607,409 | +0.18(+0.54%) |
May 13, 2019 | 32.93 | 33.23 | 32.89 | 33.14 | 1,002,959 | -0.19(-0.56%) |
May 10, 2019 | 32.74 | 33.33 | 32.65 | 33.33 | 928,610 | +0.53(+1.62%) |
May 09, 2019 | 32.60 | 32.80 | 32.35 | 32.80 | 478,968 | +0.06(+0.17%) |
May 08, 2019 | 32.76 | 33.07 | 32.71 | 32.74 | 600,745 | +0.04(+0.12%) |
May 07, 2019 | 33.34 | 33.48 | 32.50 | 32.70 | 874,485 | -0.86(-2.55%) |
May 06, 2019 | 33.35 | 33.64 | 33.18 | 33.56 | 820,994 | +0.01(+0.02%) |
May 03, 2019 | 33.68 | 33.70 | 33.10 | 33.55 | 505,444 | +0.31(+0.95%) |
May 02, 2019 | 33.31 | 33.63 | 33.04 | 33.23 | 774,292 | -0.12(-0.36%) |