Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.74 | 39.81 | 39.37 | 39.50 | 26,374 | -0.25(-0.63%) |
Jul 30, 2019 | 39.63 | 39.81 | 39.63 | 39.75 | 32,855 | -0.02(-0.05%) |
Jul 29, 2019 | 39.72 | 39.83 | 39.71 | 39.77 | 603,869 | -0.01(-0.02%) |
Jul 26, 2019 | 39.75 | 39.83 | 39.75 | 39.78 | 9,213 | +0.14(+0.34%) |
Jul 25, 2019 | 39.65 | 39.77 | 39.64 | 39.64 | 6,476 | -0.06(-0.15%) |
Jul 24, 2019 | 39.47 | 39.74 | 39.47 | 39.70 | 10,017 | +0.13(+0.32%) |
Jul 23, 2019 | 39.59 | 39.60 | 39.45 | 39.57 | 7,447 | +0.07(+0.17%) |
Jul 22, 2019 | 39.44 | 39.59 | 39.43 | 39.51 | 6,141 | +0.13(+0.32%) |
Jul 19, 2019 | 39.63 | 39.63 | 39.38 | 39.38 | 19,359 | -0.12(-0.29%) |
Jul 18, 2019 | 39.47 | 39.56 | 39.37 | 39.50 | 11,039 | +0.05(+0.12%) |
Jul 17, 2019 | 39.56 | 39.56 | 39.44 | 39.45 | 13,577 | -0.13(-0.32%) |
Jul 16, 2019 | 39.56 | 39.62 | 39.53 | 39.57 | 24,217 | +0.07(+0.17%) |
Jul 15, 2019 | 39.67 | 39.67 | 39.51 | 39.51 | 42,319 | -0.08(-0.21%) |
Jul 12, 2019 | 39.61 | 39.61 | 39.47 | 39.59 | 29,815 | +0.14(+0.36%) |
Jul 11, 2019 | 39.43 | 39.46 | 39.32 | 39.45 | 31,704 | +0.07(+0.17%) |
Jul 10, 2019 | 39.36 | 39.45 | 39.36 | 39.38 | 42,977 | +0.12(+0.30%) |
Jul 09, 2019 | 39.05 | 39.31 | 39.05 | 39.27 | 27,387 | +0.04(+0.10%) |
Jul 08, 2019 | 39.29 | 39.29 | 39.16 | 39.23 | 195,130 | -0.12(-0.29%) |
Jul 05, 2019 | 39.48 | 39.48 | 39.16 | 39.34 | 37,890 | -0.10(-0.24%) |
Jul 03, 2019 | 39.40 | 39.44 | 39.26 | 39.44 | 31,679 | +0.20(+0.52%) |
Jul 02, 2019 | 39.19 | 39.24 | 39.10 | 39.24 | 27,152 | +0.05(+0.12%) |
Jul 01, 2019 | 39.20 | 39.21 | 39.05 | 39.19 | 54,978 | +0.32(+0.82%) |
Jun 28, 2019 | 38.70 | 38.92 | 38.70 | 38.87 | 77,644 | +0.09(+0.22%) |
Jun 27, 2019 | 38.82 | 38.82 | 38.69 | 38.78 | 11,113 | +0.20(+0.53%) |
Jun 26, 2019 | 38.66 | 38.72 | 38.58 | 38.58 | 76,148 | -0.02(-0.05%) |
Jun 25, 2019 | 38.76 | 38.87 | 38.59 | 38.60 | 14,017 | -0.24(-0.62%) |
Jun 24, 2019 | 38.83 | 38.89 | 38.78 | 38.84 | 36,095 | +0.08(+0.20%) |
Jun 21, 2019 | 38.95 | 38.95 | 38.75 | 38.76 | 27,952 | -0.09(-0.22%) |
Jun 20, 2019 | 38.96 | 38.96 | 38.72 | 38.85 | 77,260 | +0.16(+0.42%) |
Jun 19, 2019 | 38.65 | 38.73 | 38.54 | 38.69 | 36,120 | +0.15(+0.40%) |
Jun 18, 2019 | 38.40 | 38.63 | 38.39 | 38.53 | 21,527 | +0.35(+0.91%) |
Jun 17, 2019 | 38.42 | 38.42 | 38.18 | 38.18 | 13,881 | -0.11(-0.29%) |
Jun 14, 2019 | 38.43 | 38.43 | 38.18 | 38.29 | 9,627 | -0.06(-0.14%) |
Jun 13, 2019 | 38.31 | 38.38 | 38.25 | 38.35 | 8,547 | +0.13(+0.35%) |
Jun 12, 2019 | 38.22 | 38.31 | 38.17 | 38.22 | 15,656 | -0.07(-0.18%) |
Jun 11, 2019 | 38.43 | 38.46 | 38.24 | 38.28 | 9,287 | -0.06(-0.15%) |
Jun 10, 2019 | 38.29 | 38.41 | 38.29 | 38.34 | 9,078 | +0.17(+0.45%) |
Jun 07, 2019 | 38.02 | 38.21 | 38.02 | 38.17 | 12,353 | +0.28(+0.74%) |
Jun 06, 2019 | 37.82 | 37.91 | 37.78 | 37.89 | 8,463 | +0.13(+0.36%) |
Jun 05, 2019 | 37.68 | 37.78 | 37.54 | 37.75 | 44,784 | +0.14(+0.37%) |
Jun 04, 2019 | 37.30 | 37.61 | 37.30 | 37.61 | 9,185 | +0.52(+1.42%) |
Jun 03, 2019 | 37.12 | 37.23 | 37.02 | 37.09 | 7,275 | -0.02(-0.05%) |
May 31, 2019 | 37.14 | 37.28 | 37.11 | 37.11 | 17,128 | -0.22(-0.59%) |
May 30, 2019 | 37.46 | 37.46 | 37.29 | 37.33 | 26,345 | -0.06(-0.15%) |
May 29, 2019 | 37.23 | 37.39 | 37.18 | 37.39 | 8,153 | -0.09(-0.23%) |
May 28, 2019 | 37.74 | 37.74 | 37.47 | 37.47 | 4,126 | -0.16(-0.44%) |
May 24, 2019 | 37.73 | 37.83 | 37.64 | 37.64 | 161,420 | +0.04(+0.10%) |
May 23, 2019 | 37.76 | 37.76 | 37.48 | 37.60 | 17,193 | -0.39(-1.01%) |
May 22, 2019 | 38.07 | 38.09 | 37.97 | 37.98 | 7,944 | -0.03(-0.08%) |
May 21, 2019 | 37.94 | 38.13 | 37.94 | 38.01 | 21,708 | +0.16(+0.43%) |
May 20, 2019 | 37.66 | 37.89 | 37.66 | 37.85 | 7,444 | -0.13(-0.36%) |
May 17, 2019 | 37.93 | 38.28 | 37.93 | 37.98 | 36,124 | -0.27(-0.71%) |
May 16, 2019 | 37.99 | 38.40 | 37.96 | 38.25 | 56,507 | +0.30(+0.79%) |
May 15, 2019 | 37.70 | 38.05 | 37.70 | 37.95 | 25,338 | +0.10(+0.25%) |
May 14, 2019 | 37.91 | 38.07 | 37.86 | 37.86 | 14,141 | +0.12(+0.31%) |
May 13, 2019 | 37.79 | 37.83 | 37.65 | 37.74 | 8,630 | -0.47(-1.24%) |
May 10, 2019 | 38.08 | 38.31 | 37.85 | 38.22 | 19,100 | +0.06(+0.15%) |
May 09, 2019 | 38.09 | 38.19 | 37.87 | 38.16 | 13,336 | +0.05(+0.12%) |
May 08, 2019 | 38.17 | 38.23 | 38.09 | 38.11 | 10,790 | +0.02(+0.05%) |
May 07, 2019 | 38.27 | 38.27 | 37.98 | 38.09 | 9,151 | -0.39(-1.03%) |
May 06, 2019 | 38.16 | 38.54 | 38.16 | 38.48 | 9,937 | -0.03(-0.08%) |
May 03, 2019 | 38.46 | 38.62 | 38.40 | 38.51 | 34,879 | +0.13(+0.35%) |
May 02, 2019 | 38.32 | 38.46 | 38.26 | 38.38 | 35,060 | +0.05(+0.13%) |