Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.45 | 34.70 | 33.81 | 34.07 | 1,065,675 | -0.37(-1.06%) |
Jul 30, 2019 | 33.94 | 34.52 | 33.94 | 34.44 | 1,016,944 | +0.35(+1.02%) |
Jul 29, 2019 | 34.36 | 34.42 | 33.98 | 34.09 | 758,729 | -0.08(-0.23%) |
Jul 26, 2019 | 33.82 | 34.23 | 33.72 | 34.17 | 658,465 | +0.42(+1.24%) |
Jul 25, 2019 | 33.92 | 34.08 | 33.41 | 33.75 | 583,800 | -0.10(-0.29%) |
Jul 24, 2019 | 33.59 | 33.89 | 33.44 | 33.85 | 942,742 | +0.24(+0.72%) |
Jul 23, 2019 | 33.36 | 33.75 | 33.19 | 33.61 | 809,322 | +0.35(+1.05%) |
Jul 22, 2019 | 32.94 | 33.35 | 32.82 | 33.26 | 625,574 | +0.36(+1.08%) |
Jul 19, 2019 | 33.59 | 33.79 | 32.84 | 32.91 | 883,407 | -0.76(-2.25%) |
Jul 18, 2019 | 33.34 | 33.77 | 33.22 | 33.66 | 685,721 | +0.28(+0.83%) |
Jul 17, 2019 | 33.36 | 33.60 | 33.19 | 33.39 | 829,354 | -0.03(-0.08%) |
Jul 16, 2019 | 33.10 | 33.50 | 32.93 | 33.41 | 691,698 | +0.26(+0.78%) |
Jul 15, 2019 | 33.38 | 33.51 | 33.12 | 33.16 | 643,907 | -0.15(-0.46%) |
Jul 12, 2019 | 33.37 | 33.49 | 33.18 | 33.31 | 637,170 | -0.04(-0.13%) |
Jul 11, 2019 | 33.84 | 33.88 | 33.25 | 33.35 | 893,158 | -0.53(-1.55%) |
Jul 10, 2019 | 33.82 | 33.99 | 33.60 | 33.88 | 729,505 | +0.24(+0.72%) |
Jul 09, 2019 | 33.41 | 33.66 | 33.37 | 33.64 | 475,516 | +0.14(+0.43%) |
Jul 08, 2019 | 33.42 | 33.59 | 33.39 | 33.49 | 496,343 | +0.02(+0.05%) |
Jul 05, 2019 | 33.25 | 33.52 | 32.75 | 33.48 | 481,379 | -0.02(-0.05%) |
Jul 03, 2019 | 33.25 | 33.55 | 33.20 | 33.49 | 382,414 | +0.29(+0.89%) |
Jul 02, 2019 | 32.89 | 33.32 | 32.85 | 33.20 | 940,868 | +0.39(+1.20%) |
Jul 01, 2019 | 33.04 | 33.04 | 32.31 | 32.81 | 1,554,300 | +0.03(+0.08%) |
Jun 28, 2019 | 32.13 | 32.80 | 32.11 | 32.78 | 2,407,124 | +0.63(+1.97%) |
Jun 27, 2019 | 31.87 | 32.24 | 31.79 | 32.15 | 888,661 | +0.33(+1.04%) |
Jun 26, 2019 | 32.33 | 32.33 | 31.55 | 31.82 | 1,323,548 | -0.48(-1.48%) |
Jun 25, 2019 | 32.53 | 32.86 | 32.29 | 32.30 | 761,466 | -0.20(-0.60%) |
Jun 24, 2019 | 32.85 | 32.85 | 32.49 | 32.49 | 728,977 | -0.22(-0.68%) |
Jun 21, 2019 | 32.92 | 32.97 | 32.55 | 32.71 | 1,459,545 | -0.47(-1.42%) |
Jun 20, 2019 | 33.27 | 33.27 | 33.08 | 33.18 | 1,043,827 | +0.17(+0.51%) |
Jun 19, 2019 | 32.72 | 33.05 | 32.53 | 33.01 | 754,333 | +0.25(+0.76%) |
Jun 18, 2019 | 32.84 | 33.23 | 32.56 | 32.77 | 714,210 | +0.07(+0.22%) |
Jun 17, 2019 | 32.44 | 32.80 | 32.44 | 32.69 | 564,862 | +0.26(+0.79%) |
Jun 14, 2019 | 32.49 | 32.71 | 32.39 | 32.44 | 465,872 | -0.04(-0.14%) |
Jun 13, 2019 | 32.50 | 32.65 | 32.38 | 32.48 | 734,348 | +0.10(+0.30%) |
Jun 12, 2019 | 32.30 | 32.59 | 32.27 | 32.38 | 675,728 | +0.08(+0.25%) |
Jun 11, 2019 | 32.29 | 32.38 | 31.97 | 32.30 | 681,804 | +0.09(+0.28%) |
Jun 10, 2019 | 32.36 | 32.39 | 32.06 | 32.22 | 719,573 | -0.12(-0.38%) |
Jun 07, 2019 | 32.30 | 32.51 | 32.15 | 32.34 | 614,883 | +0.25(+0.77%) |
Jun 06, 2019 | 31.88 | 32.16 | 31.63 | 32.09 | 885,485 | +0.18(+0.56%) |
Jun 05, 2019 | 31.36 | 31.91 | 31.36 | 31.91 | 1,095,995 | +0.68(+2.19%) |
Jun 04, 2019 | 31.42 | 31.42 | 30.91 | 31.23 | 1,222,977 | -0.05(-0.17%) |
Jun 03, 2019 | 30.84 | 31.44 | 30.67 | 31.28 | 2,069,629 | +0.51(+1.67%) |
May 31, 2019 | 30.48 | 30.87 | 30.30 | 30.77 | 1,125,764 | +0.13(+0.43%) |
May 30, 2019 | 30.43 | 30.77 | 30.39 | 30.64 | 992,069 | +0.20(+0.67%) |
May 29, 2019 | 30.67 | 30.72 | 30.31 | 30.43 | 1,071,176 | -0.41(-1.32%) |
May 28, 2019 | 30.77 | 31.11 | 30.77 | 30.84 | 1,449,157 | +0.15(+0.49%) |
May 24, 2019 | 30.75 | 30.96 | 30.69 | 30.69 | 796,043 | +0.04(+0.12%) |
May 23, 2019 | 30.71 | 30.73 | 30.51 | 30.66 | 822,128 | -0.19(-0.60%) |
May 22, 2019 | 31.01 | 31.10 | 30.71 | 30.84 | 685,107 | -0.21(-0.69%) |
May 21, 2019 | 30.61 | 31.12 | 30.61 | 31.05 | 777,775 | +0.51(+1.68%) |
May 20, 2019 | 31.02 | 31.15 | 30.44 | 30.54 | 920,684 | -0.65(-2.08%) |
May 17, 2019 | 31.21 | 31.43 | 31.09 | 31.19 | 627,066 | -0.20(-0.62%) |
May 16, 2019 | 31.28 | 31.52 | 31.00 | 31.38 | 1,087,709 | +0.31(+1.00%) |
May 15, 2019 | 30.58 | 31.17 | 30.58 | 31.07 | 742,743 | +0.27(+0.86%) |
May 14, 2019 | 30.60 | 30.89 | 30.49 | 30.81 | 729,731 | +0.29(+0.96%) |
May 13, 2019 | 30.48 | 30.66 | 30.43 | 30.51 | 724,317 | -0.27(-0.89%) |
May 10, 2019 | 30.50 | 30.89 | 30.41 | 30.79 | 626,389 | +0.22(+0.73%) |
May 09, 2019 | 30.27 | 30.62 | 30.02 | 30.57 | 681,909 | +0.23(+0.76%) |
May 08, 2019 | 30.56 | 30.81 | 30.31 | 30.34 | 677,790 | -0.12(-0.41%) |
May 07, 2019 | 31.04 | 31.07 | 30.28 | 30.46 | 747,992 | -0.75(-2.41%) |
May 06, 2019 | 31.17 | 31.39 | 31.09 | 31.21 | 885,556 | -0.22(-0.70%) |
May 03, 2019 | 31.17 | 31.48 | 31.06 | 31.44 | 697,342 | +0.43(+1.40%) |
May 02, 2019 | 31.39 | 31.65 | 30.93 | 31.00 | 928,377 | -0.38(-1.21%) |