Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.13 | 34.19 | 33.15 | 33.45 | 1,546,197 | -0.64(-1.88%) |
Jul 30, 2019 | 33.80 | 34.31 | 33.66 | 34.09 | 1,241,940 | -0.20(-0.60%) |
Jul 29, 2019 | 34.18 | 34.49 | 33.89 | 34.29 | 1,837,139 | +0.08(+0.22%) |
Jul 26, 2019 | 34.69 | 34.71 | 33.78 | 34.21 | 1,695,925 | -0.15(-0.42%) |
Jul 25, 2019 | 35.32 | 35.35 | 34.20 | 34.36 | 1,707,269 | -0.89(-2.52%) |
Jul 24, 2019 | 35.05 | 35.31 | 34.76 | 35.25 | 1,662,059 | +0.33(+0.95%) |
Jul 23, 2019 | 34.20 | 35.06 | 34.01 | 34.91 | 2,481,395 | +1.02(+3.00%) |
Jul 22, 2019 | 34.58 | 34.62 | 33.31 | 33.90 | 2,890,371 | -0.59(-1.71%) |
Jul 19, 2019 | 34.12 | 34.98 | 33.92 | 34.49 | 2,854,766 | +0.50(+1.48%) |
Jul 18, 2019 | 34.80 | 34.80 | 33.73 | 33.98 | 3,280,813 | -0.91(-2.59%) |
Jul 17, 2019 | 35.14 | 35.95 | 34.85 | 34.89 | 2,219,504 | -0.61(-1.71%) |
Jul 16, 2019 | 36.82 | 36.96 | 35.20 | 35.50 | 3,509,907 | -1.26(-3.44%) |
Jul 15, 2019 | 36.32 | 37.15 | 36.13 | 36.76 | 1,206,356 | +0.59(+1.63%) |
Jul 12, 2019 | 36.14 | 36.44 | 35.85 | 36.17 | 1,742,653 | +0.11(+0.31%) |
Jul 11, 2019 | 36.24 | 36.55 | 35.67 | 36.06 | 1,361,698 | -0.09(-0.24%) |
Jul 10, 2019 | 37.02 | 37.43 | 35.96 | 36.14 | 2,114,712 | -0.75(-2.04%) |
Jul 09, 2019 | 35.91 | 37.11 | 35.61 | 36.90 | 1,828,689 | +0.62(+1.72%) |
Jul 08, 2019 | 36.74 | 37.01 | 35.83 | 36.27 | 1,909,438 | -1.23(-3.28%) |
Jul 05, 2019 | 37.32 | 38.09 | 36.75 | 37.50 | 1,730,824 | -0.26(-0.70%) |
Jul 03, 2019 | 37.74 | 37.85 | 36.67 | 37.77 | 1,639,241 | -0.03(-0.07%) |
Jul 02, 2019 | 37.57 | 38.01 | 37.28 | 37.79 | 1,775,568 | +0.31(+0.82%) |
Jul 01, 2019 | 38.71 | 39.40 | 37.43 | 37.48 | 4,561,951 | +0.30(+0.80%) |
Jun 28, 2019 | 37.53 | 37.64 | 36.72 | 37.19 | 1,413,914 | -0.30(-0.80%) |
Jun 27, 2019 | 36.84 | 37.53 | 36.64 | 37.48 | 1,999,371 | +1.09(+3.00%) |
Jun 26, 2019 | 36.06 | 36.90 | 36.03 | 36.39 | 2,042,893 | +0.90(+2.53%) |
Jun 25, 2019 | 36.45 | 36.67 | 34.94 | 35.50 | 2,720,770 | -1.24(-3.37%) |
Jun 24, 2019 | 37.14 | 37.14 | 36.24 | 36.73 | 1,816,095 | -0.16(-0.44%) |
Jun 21, 2019 | 36.49 | 37.07 | 36.03 | 36.90 | 1,976,881 | +0.16(+0.44%) |
Jun 20, 2019 | 37.14 | 37.93 | 36.65 | 36.73 | 3,901,362 | +0.68(+1.89%) |
Jun 19, 2019 | 37.14 | 37.57 | 35.65 | 36.05 | 3,021,758 | -0.87(-2.36%) |
Jun 18, 2019 | 36.06 | 37.64 | 35.99 | 36.92 | 3,277,500 | +1.39(+3.92%) |
Jun 17, 2019 | 35.41 | 35.80 | 35.03 | 35.53 | 1,149,990 | +0.17(+0.48%) |
Jun 14, 2019 | 35.73 | 35.82 | 34.88 | 35.36 | 1,344,232 | -0.87(-2.40%) |
Jun 13, 2019 | 36.69 | 36.84 | 35.81 | 36.23 | 1,465,969 | +0.02(+0.05%) |
Jun 12, 2019 | 37.06 | 37.45 | 35.51 | 36.21 | 2,685,711 | -1.53(-4.05%) |
Jun 11, 2019 | 37.52 | 38.76 | 37.39 | 37.74 | 3,355,412 | +1.09(+2.98%) |
Jun 10, 2019 | 36.84 | 37.65 | 36.53 | 36.65 | 2,341,085 | +0.44(+1.23%) |
Jun 07, 2019 | 35.65 | 36.56 | 35.56 | 36.20 | 2,398,022 | +0.98(+2.79%) |
Jun 06, 2019 | 35.42 | 35.69 | 34.66 | 35.22 | 1,604,418 | -0.15(-0.43%) |
Jun 05, 2019 | 36.72 | 36.93 | 34.42 | 35.38 | 3,017,104 | -1.25(-3.40%) |
Jun 04, 2019 | 35.39 | 37.02 | 34.79 | 36.62 | 3,050,065 | +1.52(+4.33%) |
Jun 03, 2019 | 35.20 | 36.37 | 34.73 | 35.10 | 2,307,167 | -0.35(-0.99%) |
May 31, 2019 | 35.25 | 36.14 | 34.68 | 35.45 | 2,618,547 | -0.43(-1.19%) |
May 30, 2019 | 36.84 | 36.95 | 35.56 | 35.88 | 2,318,886 | -0.76(-2.07%) |
May 29, 2019 | 36.33 | 37.25 | 36.21 | 36.64 | 2,660,915 | -0.03(-0.09%) |
May 28, 2019 | 36.98 | 37.44 | 36.08 | 36.67 | 4,666,729 | -0.61(-1.63%) |
May 24, 2019 | 38.89 | 39.03 | 36.93 | 37.28 | 4,709,731 | -1.48(-3.81%) |
May 23, 2019 | 38.42 | 39.19 | 36.46 | 38.76 | 11,898,370 | -4.93(-11.28%) |
May 22, 2019 | 44.66 | 44.77 | 43.04 | 43.68 | 3,689,683 | -1.25(-2.77%) |
May 21, 2019 | 44.08 | 45.25 | 43.57 | 44.93 | 2,548,953 | +1.76(+4.07%) |
May 20, 2019 | 44.16 | 44.20 | 42.87 | 43.17 | 4,186,631 | -2.17(-4.78%) |
May 17, 2019 | 48.06 | 48.54 | 45.28 | 45.34 | 6,524,878 | -5.07(-10.06%) |
May 16, 2019 | 50.35 | 50.89 | 49.59 | 50.41 | 1,479,170 | +0.04(+0.08%) |
May 15, 2019 | 50.03 | 50.72 | 49.04 | 50.37 | 1,376,389 | -0.20(-0.39%) |
May 14, 2019 | 51.40 | 51.45 | 49.89 | 50.57 | 1,420,808 | +0.50(+1.01%) |
May 13, 2019 | 49.94 | 50.68 | 49.11 | 50.06 | 2,742,964 | -2.39(-4.56%) |
May 10, 2019 | 52.63 | 53.23 | 51.21 | 52.45 | 1,364,844 | -0.31(-0.58%) |
May 09, 2019 | 51.49 | 52.91 | 50.86 | 52.76 | 1,457,693 | -0.14(-0.26%) |
May 08, 2019 | 53.27 | 53.62 | 52.19 | 52.90 | 1,666,425 | -0.42(-0.78%) |
May 07, 2019 | 55.16 | 55.42 | 52.62 | 53.32 | 2,538,267 | -2.38(-4.28%) |
May 06, 2019 | 54.91 | 56.01 | 53.36 | 55.70 | 2,810,986 | -3.04(-5.18%) |
May 03, 2019 | 58.31 | 58.94 | 57.82 | 58.74 | 1,118,436 | +1.43(+2.50%) |
May 02, 2019 | 58.44 | 58.44 | 56.22 | 57.30 | 1,150,579 | -0.71(-1.22%) |