Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.00 | 34.46 | 33.49 | 34.01 | 2,811,783 | +0.03(+0.10%) |
Jul 30, 2019 | 33.37 | 34.17 | 32.86 | 33.98 | 3,577,100 | +0.57(+1.70%) |
Jul 29, 2019 | 34.06 | 34.08 | 33.15 | 33.41 | 2,576,568 | -0.64(-1.88%) |
Jul 26, 2019 | 34.40 | 34.40 | 33.83 | 34.05 | 1,581,759 | -0.29(-0.85%) |
Jul 25, 2019 | 34.66 | 34.98 | 34.30 | 34.34 | 2,071,723 | -0.06(-0.17%) |
Jul 24, 2019 | 33.67 | 34.52 | 33.48 | 34.40 | 2,486,818 | +0.61(+1.82%) |
Jul 23, 2019 | 34.14 | 34.38 | 33.37 | 33.78 | 2,251,933 | -0.39(-1.15%) |
Jul 22, 2019 | 33.91 | 34.29 | 33.87 | 34.18 | 1,685,638 | +0.27(+0.81%) |
Jul 19, 2019 | 33.50 | 33.93 | 33.19 | 33.90 | 1,983,612 | +0.47(+1.40%) |
Jul 18, 2019 | 33.78 | 33.78 | 33.21 | 33.43 | 2,400,965 | -0.39(-1.16%) |
Jul 17, 2019 | 34.89 | 34.89 | 33.79 | 33.83 | 2,874,498 | -0.99(-2.84%) |
Jul 16, 2019 | 35.06 | 35.06 | 34.52 | 34.82 | 1,277,674 | -0.33(-0.95%) |
Jul 15, 2019 | 35.65 | 35.71 | 35.02 | 35.15 | 1,292,292 | -0.56(-1.58%) |
Jul 12, 2019 | 35.86 | 36.06 | 35.65 | 35.71 | 1,328,654 | -0.03(-0.10%) |
Jul 11, 2019 | 35.65 | 36.18 | 35.42 | 35.75 | 1,909,423 | +0.20(+0.55%) |
Jul 10, 2019 | 34.83 | 35.57 | 34.72 | 35.55 | 2,102,551 | +0.96(+2.76%) |
Jul 09, 2019 | 34.11 | 34.74 | 33.72 | 34.60 | 3,038,911 | +0.53(+1.55%) |
Jul 08, 2019 | 34.14 | 34.51 | 33.74 | 34.07 | 1,412,278 | -0.30(-0.87%) |
Jul 05, 2019 | 33.85 | 34.42 | 33.53 | 34.37 | 2,387,221 | +0.51(+1.51%) |
Jul 03, 2019 | 33.44 | 33.90 | 33.26 | 33.85 | 1,150,977 | +0.44(+1.33%) |
Jul 02, 2019 | 34.07 | 34.19 | 32.99 | 33.41 | 2,268,447 | -0.73(-2.13%) |
Jul 01, 2019 | 34.00 | 34.37 | 33.75 | 34.13 | 2,514,744 | +0.61(+1.83%) |
Jun 28, 2019 | 32.83 | 33.70 | 32.83 | 33.52 | 2,463,117 | +0.79(+2.43%) |
Jun 27, 2019 | 32.58 | 33.00 | 32.50 | 32.73 | 1,349,571 | +0.05(+0.16%) |
Jun 26, 2019 | 32.27 | 33.11 | 32.19 | 32.67 | 4,325,101 | +0.85(+2.68%) |
Jun 25, 2019 | 31.94 | 31.97 | 31.41 | 31.82 | 3,432,250 | -0.12(-0.37%) |
Jun 24, 2019 | 33.19 | 33.30 | 31.86 | 31.94 | 2,974,096 | -1.12(-3.38%) |
Jun 21, 2019 | 32.90 | 33.40 | 32.67 | 33.06 | 2,439,927 | +0.14(+0.41%) |
Jun 20, 2019 | 32.66 | 32.99 | 32.49 | 32.92 | 2,260,476 | +0.89(+2.77%) |
Jun 19, 2019 | 32.15 | 32.19 | 31.73 | 32.03 | 1,553,269 | -0.06(-0.19%) |
Jun 18, 2019 | 31.56 | 32.41 | 31.56 | 32.09 | 2,406,320 | +0.73(+2.34%) |
Jun 17, 2019 | 31.16 | 31.61 | 30.92 | 31.36 | 2,005,940 | +0.12(+0.38%) |
Jun 14, 2019 | 32.27 | 32.36 | 30.96 | 31.24 | 2,637,515 | -1.07(-3.30%) |
Jun 13, 2019 | 32.06 | 32.57 | 31.59 | 32.31 | 2,874,668 | +0.74(+2.35%) |
Jun 12, 2019 | 32.59 | 32.85 | 31.39 | 31.56 | 3,457,963 | -1.29(-3.92%) |
Jun 11, 2019 | 32.98 | 33.17 | 32.55 | 32.85 | 2,334,064 | +0.01(+0.03%) |
Jun 10, 2019 | 33.03 | 33.26 | 32.27 | 32.85 | 2,350,709 | -0.06(-0.18%) |
Jun 07, 2019 | 33.52 | 33.77 | 32.78 | 32.91 | 3,536,324 | -0.45(-1.36%) |
Jun 06, 2019 | 33.57 | 33.93 | 33.06 | 33.36 | 2,809,390 | -0.24(-0.71%) |
Jun 05, 2019 | 34.78 | 34.95 | 33.25 | 33.60 | 3,045,578 | -1.21(-3.48%) |
Jun 04, 2019 | 33.91 | 34.99 | 33.72 | 34.81 | 2,760,646 | +1.14(+3.37%) |
Jun 03, 2019 | 33.32 | 34.38 | 33.27 | 33.67 | 4,013,293 | +0.84(+2.55%) |
May 31, 2019 | 32.85 | 33.26 | 32.64 | 32.84 | 2,718,916 | -0.50(-1.49%) |
May 30, 2019 | 33.49 | 33.81 | 33.16 | 33.33 | 2,140,724 | -0.06(-0.18%) |
May 29, 2019 | 33.05 | 33.50 | 31.97 | 33.39 | 3,379,327 | -0.24(-0.71%) |
May 28, 2019 | 34.55 | 34.77 | 33.56 | 33.63 | 3,102,724 | -0.91(-2.64%) |
May 24, 2019 | 34.64 | 35.10 | 34.06 | 34.54 | 2,342,128 | +0.30(+0.87%) |
May 23, 2019 | 34.98 | 34.98 | 33.65 | 34.25 | 2,647,855 | -1.34(-3.77%) |
May 22, 2019 | 35.88 | 35.94 | 35.22 | 35.59 | 1,809,514 | -0.42(-1.16%) |
May 21, 2019 | 35.38 | 36.35 | 35.09 | 36.00 | 1,999,583 | +0.79(+2.23%) |
May 20, 2019 | 35.97 | 36.12 | 34.99 | 35.22 | 2,750,534 | -0.79(-2.18%) |
May 17, 2019 | 35.86 | 36.36 | 35.69 | 36.00 | 2,000,712 | -0.08(-0.21%) |
May 16, 2019 | 35.98 | 36.47 | 35.83 | 36.08 | 2,865,637 | +0.27(+0.76%) |
May 15, 2019 | 35.33 | 35.97 | 35.13 | 35.81 | 2,447,522 | +0.60(+1.70%) |
May 14, 2019 | 34.55 | 35.51 | 34.54 | 35.21 | 2,770,390 | +0.68(+1.98%) |
May 13, 2019 | 34.17 | 34.87 | 33.97 | 34.53 | 4,020,487 | +0.01(+0.02%) |
May 10, 2019 | 32.95 | 34.65 | 32.87 | 34.52 | 3,964,998 | +1.61(+4.88%) |
May 09, 2019 | 33.34 | 33.54 | 32.50 | 32.91 | 2,757,512 | -0.76(-2.26%) |
May 08, 2019 | 34.58 | 34.71 | 33.59 | 33.67 | 3,588,185 | -1.16(-3.33%) |
May 07, 2019 | 33.64 | 35.09 | 32.64 | 34.83 | 8,992,209 | +0.73(+2.13%) |
May 06, 2019 | 33.62 | 34.13 | 33.55 | 34.11 | 3,043,714 | +0.07(+0.20%) |
May 03, 2019 | 33.76 | 34.35 | 33.74 | 34.04 | 2,027,767 | +0.45(+1.35%) |
May 02, 2019 | 33.73 | 33.95 | 33.03 | 33.59 | 3,482,368 | -0.45(-1.33%) |