Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.26 | 38.53 | 37.40 | 37.57 | 60,042 | -0.16(-0.43%) |
Jul 30, 2019 | 37.85 | 37.90 | 37.35 | 37.74 | 51,039 | -0.16(-0.43%) |
Jul 29, 2019 | 38.07 | 38.07 | 37.82 | 37.90 | 60,478 | -0.46(-1.21%) |
Jul 26, 2019 | 38.15 | 38.42 | 38.07 | 38.37 | 58,808 | +0.08(+0.21%) |
Jul 25, 2019 | 39.05 | 39.13 | 38.15 | 38.28 | 180,464 | -0.93(-2.37%) |
Jul 24, 2019 | 39.92 | 39.92 | 39.21 | 39.21 | 101,952 | -0.77(-1.91%) |
Jul 23, 2019 | 39.90 | 40.03 | 39.68 | 39.98 | 29,615 | +0.44(+1.11%) |
Jul 22, 2019 | 39.76 | 39.95 | 39.51 | 39.54 | 42,840 | -0.33(-0.82%) |
Jul 19, 2019 | 39.84 | 40.25 | 39.84 | 39.87 | 86,839 | +0.19(+0.48%) |
Jul 18, 2019 | 39.98 | 39.98 | 39.53 | 39.68 | 85,717 | -0.11(-0.27%) |
Jul 17, 2019 | 40.01 | 40.20 | 39.73 | 39.79 | 101,523 | -0.22(-0.55%) |
Jul 16, 2019 | 40.31 | 40.36 | 39.95 | 40.01 | 90,543 | -0.16(-0.41%) |
Jul 15, 2019 | 40.11 | 40.33 | 39.92 | 40.17 | 34,138 | +0.38(+0.96%) |
Jul 12, 2019 | 39.51 | 40.31 | 39.49 | 39.79 | 119,555 | +0.08(+0.21%) |
Jul 11, 2019 | 39.79 | 40.06 | 39.51 | 39.70 | 158,826 | -0.19(-0.48%) |
Jul 10, 2019 | 39.90 | 40.22 | 39.79 | 39.90 | 88,960 | +0.00(+0.00%) |
Jul 09, 2019 | 40.55 | 40.55 | 39.76 | 39.90 | 102,460 | -0.71(-1.75%) |
Jul 08, 2019 | 41.13 | 41.34 | 40.47 | 40.61 | 57,819 | -0.90(-2.17%) |
Jul 05, 2019 | 41.45 | 41.65 | 41.07 | 41.51 | 59,247 | -0.55(-1.30%) |
Jul 03, 2019 | 41.34 | 42.22 | 41.29 | 42.05 | 98,952 | +0.66(+1.58%) |
Jul 02, 2019 | 41.29 | 41.65 | 41.26 | 41.40 | 50,638 | +0.25(+0.60%) |
Jul 01, 2019 | 41.67 | 41.78 | 41.02 | 41.15 | 212,556 | -0.36(-0.86%) |
Jun 28, 2019 | 40.63 | 41.54 | 40.56 | 41.51 | 86,839 | +0.98(+2.43%) |
Jun 27, 2019 | 40.61 | 40.72 | 40.22 | 40.52 | 51,064 | +0.08(+0.20%) |
Jun 26, 2019 | 40.63 | 40.63 | 40.20 | 40.44 | 97,843 | +0.27(+0.68%) |
Jun 25, 2019 | 40.72 | 40.88 | 40.17 | 40.17 | 74,289 | -0.66(-1.61%) |
Jun 24, 2019 | 40.72 | 41.18 | 40.69 | 40.83 | 92,376 | +0.11(+0.27%) |
Jun 21, 2019 | 40.69 | 40.91 | 40.59 | 40.72 | 62,614 | -0.22(-0.53%) |
Jun 20, 2019 | 40.69 | 40.99 | 40.69 | 40.93 | 83,872 | +0.68(+1.70%) |
Jun 19, 2019 | 40.28 | 40.42 | 39.88 | 40.25 | 188,492 | -0.11(-0.27%) |
Jun 18, 2019 | 40.52 | 40.99 | 40.06 | 40.36 | 211,453 | +0.03(+0.07%) |
Jun 17, 2019 | 41.04 | 41.04 | 40.25 | 40.33 | 102,186 | -0.82(-1.99%) |
Jun 14, 2019 | 41.26 | 41.30 | 40.91 | 41.15 | 102,356 | -0.30(-0.73%) |
Jun 13, 2019 | 42.08 | 42.22 | 41.26 | 41.45 | 137,756 | -0.52(-1.24%) |
Jun 12, 2019 | 41.65 | 42.05 | 41.65 | 41.97 | 101,451 | +0.60(+1.45%) |
Jun 11, 2019 | 41.78 | 41.78 | 41.26 | 41.37 | 125,711 | +0.44(+1.07%) |
Jun 10, 2019 | 40.72 | 41.43 | 40.66 | 40.93 | 157,565 | +0.55(+1.35%) |
Jun 07, 2019 | 39.79 | 40.44 | 39.49 | 40.39 | 96,391 | +1.01(+2.57%) |
Jun 06, 2019 | 39.49 | 39.55 | 39.05 | 39.38 | 113,200 | -0.11(-0.28%) |
Jun 05, 2019 | 39.98 | 40.28 | 39.38 | 39.49 | 191,632 | +0.05(+0.14%) |
Jun 04, 2019 | 39.92 | 39.92 | 39.10 | 39.43 | 234,263 | -0.22(-0.55%) |
Jun 03, 2019 | 40.77 | 40.99 | 39.24 | 39.65 | 717,802 | -1.56(-3.78%) |
May 31, 2019 | 41.13 | 41.51 | 40.52 | 41.21 | 414,621 | +0.71(+1.75%) |
May 30, 2019 | 42.08 | 42.30 | 39.68 | 40.50 | 954,244 | -1.83(-4.33%) |
May 29, 2019 | 41.59 | 42.36 | 41.51 | 42.33 | 1,328,662 | +2.76(+6.98%) |
May 28, 2019 | 40.22 | 40.77 | 39.57 | 39.57 | 566,037 | -0.52(-1.30%) |
May 24, 2019 | 40.11 | 40.55 | 39.65 | 40.09 | 400,788 | +0.30(+0.76%) |
May 23, 2019 | 40.28 | 40.32 | 39.25 | 39.79 | 298,327 | -0.93(-2.28%) |
May 22, 2019 | 42.03 | 42.03 | 40.31 | 40.72 | 727,400 | -0.96(-2.30%) |
May 21, 2019 | 41.67 | 42.77 | 40.44 | 41.67 | 1,804,754 | +1.97(+4.96%) |
May 20, 2019 | 37.79 | 40.55 | 37.71 | 39.70 | 1,104,634 | +2.24(+5.98%) |
May 17, 2019 | 37.74 | 37.87 | 37.36 | 37.46 | 22,103 | -0.82(-2.14%) |
May 16, 2019 | 38.31 | 38.66 | 38.26 | 38.28 | 25,385 | +1.04(+2.79%) |
May 15, 2019 | 37.00 | 37.44 | 37.00 | 37.25 | 4,716 | -0.16(-0.44%) |
May 14, 2019 | 37.27 | 37.52 | 37.08 | 37.41 | 15,582 | +0.77(+2.09%) |
May 13, 2019 | 37.38 | 37.38 | 36.45 | 36.64 | 29,498 | -1.45(-3.80%) |
May 10, 2019 | 38.01 | 38.12 | 37.46 | 38.09 | 14,711 | +0.22(+0.58%) |
May 09, 2019 | 37.85 | 38.04 | 37.22 | 37.87 | 16,434 | -0.08(-0.22%) |
May 08, 2019 | 37.93 | 38.31 | 37.87 | 37.96 | 10,446 | +0.08(+0.22%) |
May 07, 2019 | 38.50 | 38.50 | 37.74 | 37.87 | 25,034 | -0.79(-2.05%) |
May 06, 2019 | 38.67 | 38.80 | 38.23 | 38.67 | 41,010 | -1.18(-2.95%) |
May 03, 2019 | 39.24 | 39.99 | 39.24 | 39.84 | 19,431 | +1.07(+2.75%) |
May 02, 2019 | 38.91 | 38.99 | 38.69 | 38.78 | 13,633 | -0.14(-0.35%) |