Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.41 | 33.82 | 33.31 | 33.49 | 3,263,959 | -0.44(-1.29%) |
Jul 30, 2019 | 34.08 | 34.18 | 33.87 | 33.92 | 2,932,192 | -0.29(-0.85%) |
Jul 29, 2019 | 34.39 | 34.45 | 34.20 | 34.22 | 3,624,839 | +0.22(+0.64%) |
Jul 26, 2019 | 33.80 | 34.00 | 33.73 | 34.00 | 3,388,273 | +0.30(+0.89%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.68 | 33.70 | 3,886,454 | +0.09(+0.27%) |
Jul 24, 2019 | 33.71 | 33.77 | 33.49 | 33.61 | 3,445,111 | +0.09(+0.27%) |
Jul 23, 2019 | 33.60 | 33.66 | 33.47 | 33.52 | 3,074,391 | +0.15(+0.46%) |
Jul 22, 2019 | 33.52 | 33.52 | 33.36 | 33.36 | 2,353,764 | +0.14(+0.42%) |
Jul 19, 2019 | 33.33 | 33.37 | 33.21 | 33.23 | 2,136,640 | -0.37(-1.09%) |
Jul 18, 2019 | 33.36 | 33.60 | 33.26 | 33.59 | 2,137,751 | +0.22(+0.66%) |
Jul 17, 2019 | 33.47 | 33.51 | 33.32 | 33.37 | 2,168,477 | -0.03(-0.10%) |
Jul 16, 2019 | 33.66 | 33.66 | 33.33 | 33.40 | 3,559,616 | +0.23(+0.68%) |
Jul 15, 2019 | 33.27 | 33.39 | 33.07 | 33.18 | 3,394,749 | +0.39(+1.19%) |
Jul 12, 2019 | 33.10 | 33.12 | 32.63 | 32.79 | 5,318,055 | -0.41(-1.25%) |
Jul 11, 2019 | 33.58 | 33.61 | 32.97 | 33.20 | 5,132,186 | -0.15(-0.44%) |
Jul 10, 2019 | 33.27 | 33.38 | 33.25 | 33.35 | 1,797,857 | +0.29(+0.88%) |
Jul 09, 2019 | 33.02 | 33.22 | 32.99 | 33.06 | 4,246,738 | +0.19(+0.57%) |
Jul 08, 2019 | 33.01 | 33.06 | 32.87 | 32.87 | 3,086,478 | -0.27(-0.81%) |
Jul 05, 2019 | 33.27 | 33.28 | 33.02 | 33.14 | 2,604,354 | -0.39(-1.16%) |
Jul 03, 2019 | 33.49 | 33.57 | 33.42 | 33.53 | 1,849,404 | +0.33(+1.00%) |
Jul 02, 2019 | 32.81 | 33.20 | 32.80 | 33.19 | 2,292,592 | +0.40(+1.21%) |
Jul 01, 2019 | 32.81 | 32.84 | 32.57 | 32.80 | 2,877,265 | +0.33(+1.02%) |
Jun 28, 2019 | 32.52 | 32.60 | 32.43 | 32.46 | 2,428,930 | +0.05(+0.15%) |
Jun 27, 2019 | 32.35 | 32.55 | 32.33 | 32.41 | 1,973,035 | -0.14(-0.42%) |
Jun 26, 2019 | 32.78 | 32.80 | 32.55 | 32.55 | 1,789,862 | -0.41(-1.23%) |
Jun 25, 2019 | 33.17 | 33.23 | 32.93 | 32.96 | 1,734,324 | +0.03(+0.10%) |
Jun 24, 2019 | 32.76 | 33.00 | 32.74 | 32.93 | 2,443,118 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.67 | 4,112,527 | -0.11(-0.35%) |
Jun 20, 2019 | 33.26 | 33.33 | 32.78 | 32.78 | 4,872,729 | -0.48(-1.44%) |
Jun 19, 2019 | 32.79 | 33.27 | 32.76 | 33.26 | 3,111,728 | +0.63(+1.94%) |
Jun 18, 2019 | 32.74 | 32.74 | 32.49 | 32.63 | 2,175,258 | +0.24(+0.73%) |
Jun 17, 2019 | 32.33 | 32.46 | 32.32 | 32.39 | 1,685,166 | -0.15(-0.47%) |
Jun 14, 2019 | 32.41 | 32.57 | 32.38 | 32.54 | 2,263,985 | -0.01(-0.03%) |
Jun 13, 2019 | 32.62 | 32.67 | 32.49 | 32.55 | 2,102,599 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.80 | 32.64 | 32.69 | 3,695,712 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,655 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.35 | 32.54 | 2,922,463 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,163,440 | +0.67(+2.10%) |
Jun 06, 2019 | 31.71 | 31.90 | 31.60 | 31.62 | 3,459,057 | +0.25(+0.80%) |
Jun 05, 2019 | 31.60 | 31.65 | 31.34 | 31.37 | 2,572,967 | -0.18(-0.57%) |
Jun 04, 2019 | 31.64 | 31.65 | 31.39 | 31.55 | 2,477,138 | -0.12(-0.38%) |
Jun 03, 2019 | 31.74 | 31.86 | 31.55 | 31.67 | 2,616,339 | +0.32(+1.04%) |
May 31, 2019 | 31.30 | 31.44 | 31.17 | 31.34 | 2,496,733 | -0.08(-0.26%) |
May 30, 2019 | 31.60 | 31.62 | 31.32 | 31.43 | 2,622,300 | -0.11(-0.36%) |
May 29, 2019 | 31.54 | 31.65 | 31.44 | 31.54 | 2,566,489 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.40 | 31.77 | 31.78 | 3,308,841 | -0.81(-2.49%) |
May 24, 2019 | 32.57 | 32.71 | 32.51 | 32.59 | 2,097,931 | +0.15(+0.48%) |
May 23, 2019 | 32.39 | 32.47 | 32.30 | 32.44 | 2,262,605 | -0.17(-0.52%) |
May 22, 2019 | 31.88 | 32.62 | 31.86 | 32.61 | 3,431,250 | +0.66(+2.06%) |
May 21, 2019 | 31.92 | 32.06 | 31.89 | 31.95 | 2,750,977 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.07 | 31.85 | 31.95 | 2,112,206 | -0.06(-0.18%) |
May 17, 2019 | 31.86 | 32.19 | 31.86 | 32.01 | 2,372,223 | +0.10(+0.31%) |
May 16, 2019 | 31.97 | 32.15 | 31.88 | 31.91 | 3,186,054 | +0.19(+0.60%) |
May 15, 2019 | 31.62 | 31.78 | 31.52 | 31.72 | 2,804,789 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.71 | 31.39 | 31.43 | 2,905,680 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.62 | 31.31 | 31.53 | 2,905,912 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.36 | 31.68 | 3,210,913 | -0.10(-0.33%) |
May 09, 2019 | 31.58 | 31.85 | 31.55 | 31.79 | 2,096,214 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.94 | 31.74 | 31.85 | 2,537,752 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,944,865 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.55 | 32.27 | 32.48 | 2,524,073 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.66 | 2,707,473 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.43 | 2,981,968 | +0.04(+0.12%) |