Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.36 | 33.73 | 32.42 | 32.55 | 462,602 | -0.82(-2.47%) |
Jul 30, 2019 | 32.79 | 33.69 | 32.79 | 33.38 | 424,078 | +0.37(+1.13%) |
Jul 29, 2019 | 33.19 | 34.16 | 32.64 | 33.00 | 527,122 | -0.25(-0.75%) |
Jul 26, 2019 | 34.39 | 35.10 | 33.16 | 33.25 | 477,258 | +0.50(+1.52%) |
Jul 25, 2019 | 33.01 | 33.32 | 32.57 | 32.76 | 296,826 | -0.31(-0.93%) |
Jul 24, 2019 | 32.10 | 33.06 | 32.10 | 33.06 | 233,428 | +0.82(+2.56%) |
Jul 23, 2019 | 31.85 | 32.28 | 31.77 | 32.24 | 292,431 | +0.47(+1.48%) |
Jul 22, 2019 | 31.98 | 32.04 | 31.39 | 31.77 | 230,801 | -0.21(-0.66%) |
Jul 19, 2019 | 31.92 | 32.53 | 31.76 | 31.98 | 404,130 | +0.02(+0.06%) |
Jul 18, 2019 | 32.15 | 32.30 | 31.69 | 31.96 | 422,728 | -0.19(-0.60%) |
Jul 17, 2019 | 32.41 | 32.59 | 32.07 | 32.15 | 393,616 | -0.41(-1.27%) |
Jul 16, 2019 | 32.04 | 32.62 | 31.90 | 32.56 | 382,866 | +0.43(+1.34%) |
Jul 15, 2019 | 32.30 | 32.71 | 32.01 | 32.13 | 782,921 | +0.19(+0.60%) |
Jul 12, 2019 | 30.77 | 32.05 | 30.68 | 31.94 | 676,193 | +1.33(+4.35%) |
Jul 11, 2019 | 30.94 | 31.38 | 30.41 | 30.61 | 542,752 | -0.51(-1.63%) |
Jul 10, 2019 | 29.88 | 31.42 | 29.88 | 31.12 | 2,766,410 | +1.38(+4.64%) |
Jul 09, 2019 | 29.14 | 29.91 | 29.05 | 29.74 | 3,198,922 | +0.36(+1.24%) |
Jul 08, 2019 | 28.93 | 29.55 | 28.86 | 29.37 | 293,973 | +0.30(+1.02%) |
Jul 05, 2019 | 28.94 | 29.29 | 28.84 | 29.07 | 956,811 | -0.02(-0.07%) |
Jul 03, 2019 | 29.06 | 29.45 | 28.91 | 29.09 | 135,614 | +0.18(+0.63%) |
Jul 02, 2019 | 29.06 | 29.19 | 28.60 | 28.91 | 231,563 | -0.15(-0.53%) |
Jul 01, 2019 | 29.62 | 29.68 | 29.06 | 29.06 | 654,145 | -0.11(-0.36%) |
Jun 28, 2019 | 28.71 | 29.62 | 28.71 | 29.17 | 1,384,100 | +0.55(+1.91%) |
Jun 27, 2019 | 28.78 | 28.92 | 28.41 | 28.62 | 380,843 | -0.05(-0.17%) |
Jun 26, 2019 | 28.37 | 28.80 | 28.30 | 28.67 | 305,812 | +0.30(+1.05%) |
Jun 25, 2019 | 28.70 | 28.87 | 28.34 | 28.37 | 233,495 | -0.29(-1.00%) |
Jun 24, 2019 | 29.40 | 29.52 | 28.56 | 28.66 | 223,068 | -0.68(-2.32%) |
Jun 21, 2019 | 28.94 | 29.48 | 28.72 | 29.34 | 435,947 | +0.28(+0.96%) |
Jun 20, 2019 | 29.58 | 29.71 | 28.98 | 29.06 | 300,616 | -0.28(-0.95%) |
Jun 19, 2019 | 29.78 | 29.80 | 29.19 | 29.34 | 130,388 | -0.47(-1.58%) |
Jun 18, 2019 | 29.75 | 30.14 | 29.52 | 29.81 | 239,761 | +0.29(+0.97%) |
Jun 17, 2019 | 29.46 | 29.75 | 29.41 | 29.52 | 162,586 | +0.07(+0.23%) |
Jun 14, 2019 | 29.97 | 30.22 | 29.45 | 29.46 | 163,884 | -0.50(-1.66%) |
Jun 13, 2019 | 30.15 | 30.41 | 29.90 | 29.96 | 279,997 | -0.07(-0.22%) |
Jun 12, 2019 | 29.85 | 30.21 | 29.51 | 30.02 | 212,409 | +0.18(+0.61%) |
Jun 11, 2019 | 30.43 | 30.58 | 29.76 | 29.84 | 325,757 | -0.34(-1.11%) |
Jun 10, 2019 | 30.10 | 30.68 | 30.06 | 30.18 | 259,181 | +0.12(+0.41%) |
Jun 07, 2019 | 29.62 | 30.26 | 29.53 | 30.05 | 526,183 | +0.62(+2.12%) |
Jun 06, 2019 | 29.35 | 29.60 | 28.95 | 29.43 | 327,007 | +0.03(+0.10%) |
Jun 05, 2019 | 29.91 | 30.05 | 29.26 | 29.40 | 346,595 | -0.54(-1.79%) |
Jun 04, 2019 | 30.11 | 30.37 | 29.78 | 29.94 | 246,474 | +0.22(+0.74%) |
Jun 03, 2019 | 29.37 | 30.13 | 29.37 | 29.72 | 312,136 | +0.32(+1.08%) |
May 31, 2019 | 29.42 | 29.78 | 29.03 | 29.40 | 230,127 | -0.44(-1.48%) |
May 30, 2019 | 30.00 | 30.38 | 29.56 | 29.84 | 267,011 | -0.19(-0.64%) |
May 29, 2019 | 30.53 | 30.84 | 29.98 | 30.03 | 444,452 | -0.67(-2.19%) |
May 28, 2019 | 31.13 | 31.15 | 30.51 | 30.70 | 406,952 | -0.16(-0.53%) |
May 24, 2019 | 31.88 | 31.92 | 30.73 | 30.87 | 177,237 | -0.83(-2.63%) |
May 23, 2019 | 32.68 | 32.79 | 31.53 | 31.70 | 248,793 | -0.99(-3.02%) |
May 22, 2019 | 32.73 | 33.16 | 32.46 | 32.69 | 608,830 | -0.21(-0.64%) |
May 21, 2019 | 32.30 | 32.92 | 32.30 | 32.90 | 240,168 | +0.80(+2.48%) |
May 20, 2019 | 31.64 | 32.44 | 31.52 | 32.10 | 445,865 | +0.21(+0.66%) |
May 17, 2019 | 32.03 | 32.40 | 31.81 | 31.89 | 123,200 | -0.48(-1.48%) |
May 16, 2019 | 32.51 | 32.81 | 32.22 | 32.37 | 310,954 | +0.00(+0.00%) |
May 15, 2019 | 32.02 | 32.45 | 31.68 | 32.37 | 204,768 | +0.07(+0.21%) |
May 14, 2019 | 31.78 | 32.51 | 31.64 | 32.30 | 148,015 | +0.65(+2.04%) |
May 13, 2019 | 32.06 | 32.06 | 31.54 | 31.66 | 207,423 | -1.11(-3.39%) |
May 10, 2019 | 32.82 | 32.97 | 32.10 | 32.77 | 233,831 | -0.10(-0.29%) |
May 09, 2019 | 32.70 | 33.15 | 32.25 | 32.87 | 342,438 | -0.05(-0.14%) |
May 08, 2019 | 33.82 | 33.96 | 32.90 | 32.91 | 296,586 | -0.90(-2.67%) |
May 07, 2019 | 34.39 | 34.46 | 33.47 | 33.82 | 206,087 | -0.99(-2.84%) |
May 06, 2019 | 34.41 | 35.26 | 34.14 | 34.80 | 235,517 | -0.17(-0.49%) |
May 03, 2019 | 34.48 | 35.01 | 34.43 | 34.98 | 471,134 | +0.65(+1.88%) |
May 02, 2019 | 34.54 | 34.85 | 34.08 | 34.33 | 170,733 | -0.13(-0.39%) |