Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.65 | 32.10 | 31.04 | 31.79 | 18,329,850 | +0.36(+1.14%) |
Jul 30, 2019 | 31.40 | 32.23 | 31.04 | 31.43 | 17,752,390 | -0.54(-1.69%) |
Jul 29, 2019 | 33.63 | 33.70 | 31.35 | 31.97 | 22,225,450 | -1.68(-5.00%) |
Jul 26, 2019 | 33.29 | 33.90 | 33.23 | 33.65 | 11,201,000 | +0.32(+0.96%) |
Jul 25, 2019 | 33.09 | 33.87 | 32.77 | 33.33 | 14,923,750 | +0.38(+1.14%) |
Jul 24, 2019 | 33.05 | 33.18 | 32.41 | 32.96 | 18,888,240 | -0.06(-0.20%) |
Jul 23, 2019 | 33.70 | 33.90 | 32.86 | 33.02 | 16,640,000 | -0.50(-1.50%) |
Jul 22, 2019 | 33.19 | 34.08 | 33.15 | 33.52 | 18,719,620 | +0.52(+1.59%) |
Jul 19, 2019 | 33.31 | 33.90 | 32.97 | 33.00 | 14,788,000 | -0.12(-0.35%) |
Jul 18, 2019 | 32.58 | 33.33 | 32.26 | 33.12 | 16,992,100 | +0.58(+1.79%) |
Jul 17, 2019 | 31.93 | 33.70 | 31.90 | 32.53 | 37,477,520 | +0.79(+2.50%) |
Jul 16, 2019 | 32.37 | 32.48 | 31.59 | 31.74 | 13,369,580 | -0.66(-2.05%) |
Jul 15, 2019 | 30.99 | 32.43 | 30.60 | 32.40 | 18,408,200 | +1.40(+4.52%) |
Jul 12, 2019 | 31.50 | 31.58 | 30.26 | 31.00 | 20,247,000 | -0.50(-1.58%) |
Jul 11, 2019 | 31.90 | 31.98 | 31.42 | 31.50 | 12,379,030 | -0.40(-1.26%) |
Jul 10, 2019 | 32.45 | 32.70 | 31.85 | 31.90 | 12,759,280 | -0.30(-0.92%) |
Jul 09, 2019 | 32.24 | 32.44 | 31.95 | 32.20 | 17,404,550 | +0.10(+0.31%) |
Jul 08, 2019 | 31.44 | 32.98 | 31.30 | 32.10 | 25,483,240 | +0.73(+2.32%) |
Jul 05, 2019 | 31.10 | 31.39 | 30.34 | 31.37 | 13,183,000 | +0.04(+0.12%) |
Jul 03, 2019 | 31.09 | 31.83 | 31.03 | 31.33 | 9,663,000 | +0.14(+0.44%) |
Jul 02, 2019 | 30.54 | 31.47 | 30.50 | 31.20 | 12,988,420 | +0.73(+2.39%) |
Jul 01, 2019 | 30.86 | 30.88 | 30.03 | 30.47 | 13,469,680 | +0.45(+1.51%) |
Jun 28, 2019 | 30.33 | 30.43 | 29.23 | 30.02 | 15,008,000 | -0.08(-0.27%) |
Jun 27, 2019 | 29.05 | 30.24 | 28.95 | 30.10 | 18,132,300 | +1.19(+4.13%) |
Jun 26, 2019 | 28.90 | 29.55 | 28.17 | 28.90 | 23,332,870 | +0.50(+1.76%) |
Jun 25, 2019 | 30.70 | 30.96 | 28.18 | 28.40 | 49,551,820 | -2.78(-8.91%) |
Jun 24, 2019 | 32.33 | 32.45 | 31.11 | 31.18 | 21,783,330 | -1.50(-4.60%) |
Jun 21, 2019 | 32.80 | 33.14 | 32.41 | 32.69 | 14,459,000 | -0.12(-0.35%) |
Jun 20, 2019 | 33.15 | 33.89 | 32.60 | 32.80 | 31,085,870 | +0.10(+0.30%) |
Jun 19, 2019 | 30.55 | 32.77 | 30.24 | 32.70 | 29,772,770 | +2.28(+7.50%) |
Jun 18, 2019 | 31.00 | 31.14 | 30.37 | 30.42 | 11,047,800 | -0.16(-0.54%) |
Jun 17, 2019 | 30.45 | 30.79 | 30.30 | 30.59 | 7,033,590 | +0.07(+0.24%) |
Jun 14, 2019 | 30.54 | 30.64 | 30.19 | 30.51 | 7,514,000 | -0.19(-0.61%) |
Jun 13, 2019 | 31.29 | 31.41 | 30.56 | 30.70 | 10,430,560 | -0.31(-1.02%) |
Jun 12, 2019 | 30.45 | 31.27 | 30.20 | 31.01 | 11,243,540 | +0.34(+1.12%) |
Jun 11, 2019 | 30.96 | 31.15 | 29.86 | 30.67 | 18,473,590 | -0.00(-0.01%) |
Jun 10, 2019 | 30.91 | 31.56 | 30.44 | 30.67 | 17,157,540 | +0.17(+0.55%) |
Jun 07, 2019 | 29.87 | 30.94 | 29.84 | 30.50 | 23,447,000 | +0.80(+2.69%) |
Jun 06, 2019 | 29.18 | 29.91 | 28.90 | 29.71 | 18,666,540 | +0.45(+1.55%) |
Jun 05, 2019 | 27.72 | 29.29 | 27.71 | 29.25 | 23,415,180 | +1.85(+6.76%) |
Jun 04, 2019 | 26.85 | 27.41 | 26.41 | 27.40 | 16,029,230 | +0.90(+3.40%) |
Jun 03, 2019 | 27.43 | 27.75 | 26.22 | 26.50 | 25,357,640 | -0.99(-3.60%) |
May 31, 2019 | 27.34 | 27.90 | 27.22 | 27.49 | 10,877,000 | -0.21(-0.78%) |
May 30, 2019 | 27.51 | 27.78 | 27.08 | 27.70 | 12,876,480 | +0.45(+1.67%) |
May 29, 2019 | 28.00 | 28.03 | 27.05 | 27.25 | 16,737,450 | -0.99(-3.52%) |
May 28, 2019 | 27.84 | 28.59 | 27.83 | 28.24 | 15,038,760 | +0.66(+2.39%) |
May 24, 2019 | 27.45 | 27.89 | 27.25 | 27.59 | 11,578,000 | +0.48(+1.79%) |
May 23, 2019 | 27.50 | 27.80 | 26.80 | 27.10 | 14,897,000 | -0.80(-2.86%) |
May 22, 2019 | 27.17 | 28.09 | 27.14 | 27.90 | 12,520,420 | +0.62(+2.27%) |
May 21, 2019 | 27.20 | 27.36 | 26.95 | 27.28 | 11,099,260 | +0.56(+2.10%) |
May 20, 2019 | 27.00 | 27.30 | 26.47 | 26.72 | 18,554,130 | -0.63(-2.31%) |
May 17, 2019 | 27.67 | 27.94 | 27.16 | 27.35 | 16,674,000 | -0.45(-1.62%) |
May 16, 2019 | 26.54 | 27.95 | 26.51 | 27.80 | 29,747,880 | +1.38(+5.24%) |
May 15, 2019 | 25.06 | 26.54 | 25.00 | 26.42 | 19,314,800 | +1.10(+4.35%) |
May 14, 2019 | 24.50 | 25.40 | 24.22 | 25.32 | 20,956,290 | +0.24(+0.94%) |
May 13, 2019 | 24.79 | 25.31 | 24.56 | 25.08 | 19,384,570 | -0.80(-3.11%) |
May 10, 2019 | 26.04 | 26.30 | 25.26 | 25.88 | 16,752,000 | -0.18(-0.69%) |
May 09, 2019 | 25.89 | 26.14 | 25.41 | 26.06 | 18,312,670 | -0.09(-0.34%) |
May 08, 2019 | 25.87 | 26.46 | 25.75 | 26.15 | 18,474,420 | +0.28(+1.09%) |
May 07, 2019 | 26.44 | 26.65 | 25.47 | 25.87 | 25,887,770 | -0.68(-2.57%) |
May 06, 2019 | 25.72 | 26.67 | 25.51 | 26.55 | 29,168,710 | +0.15(+0.56%) |
May 03, 2019 | 25.90 | 26.64 | 25.48 | 26.40 | 33,499,000 | +0.85(+3.32%) |
May 02, 2019 | 24.59 | 26.08 | 24.55 | 25.55 | 40,532,700 | +1.04(+4.23%) |