Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.15 | 38.48 | 37.42 | 37.72 | 796,813 | -0.69(-1.80%) |
Jul 30, 2019 | 38.06 | 38.52 | 37.96 | 38.41 | 641,358 | +0.06(+0.16%) |
Jul 29, 2019 | 38.47 | 38.53 | 38.18 | 38.35 | 603,663 | +0.06(+0.16%) |
Jul 26, 2019 | 38.28 | 38.56 | 38.09 | 38.29 | 974,000 | +0.42(+1.11%) |
Jul 25, 2019 | 37.84 | 38.02 | 37.48 | 37.87 | 2,198,824 | -2.23(-5.56%) |
Jul 24, 2019 | 39.89 | 40.14 | 39.62 | 40.10 | 858,581 | +0.28(+0.70%) |
Jul 23, 2019 | 39.92 | 40.01 | 39.62 | 39.82 | 822,043 | -0.10(-0.25%) |
Jul 22, 2019 | 39.73 | 40.05 | 39.62 | 39.92 | 1,797,072 | +0.38(+0.96%) |
Jul 19, 2019 | 39.77 | 39.80 | 39.54 | 39.54 | 840,700 | -0.32(-0.80%) |
Jul 18, 2019 | 39.59 | 39.90 | 39.54 | 39.86 | 354,381 | +0.28(+0.71%) |
Jul 17, 2019 | 39.56 | 39.72 | 39.47 | 39.58 | 354,418 | +0.08(+0.20%) |
Jul 16, 2019 | 39.62 | 39.70 | 39.22 | 39.50 | 889,754 | -0.55(-1.37%) |
Jul 15, 2019 | 39.99 | 40.17 | 39.79 | 40.05 | 584,920 | +0.36(+0.91%) |
Jul 12, 2019 | 39.90 | 39.96 | 39.48 | 39.69 | 720,400 | -0.10(-0.25%) |
Jul 11, 2019 | 40.21 | 40.25 | 39.64 | 39.79 | 531,549 | -0.19(-0.48%) |
Jul 10, 2019 | 40.07 | 40.14 | 39.90 | 39.98 | 351,692 | +0.06(+0.15%) |
Jul 09, 2019 | 39.63 | 39.99 | 39.63 | 39.92 | 348,473 | +0.10(+0.25%) |
Jul 08, 2019 | 40.06 | 40.06 | 39.61 | 39.82 | 573,418 | -0.44(-1.09%) |
Jul 05, 2019 | 39.90 | 40.32 | 39.76 | 40.26 | 809,200 | -0.55(-1.35%) |
Jul 03, 2019 | 40.68 | 40.93 | 40.62 | 40.81 | 228,700 | +0.14(+0.34%) |
Jul 02, 2019 | 40.56 | 40.75 | 40.42 | 40.67 | 620,462 | -0.02(-0.05%) |
Jul 01, 2019 | 40.87 | 40.93 | 40.55 | 40.69 | 521,881 | +0.14(+0.35%) |
Jun 28, 2019 | 40.47 | 40.64 | 40.25 | 40.55 | 933,100 | +0.36(+0.90%) |
Jun 27, 2019 | 39.82 | 40.23 | 39.82 | 40.19 | 474,235 | +0.21(+0.53%) |
Jun 26, 2019 | 40.17 | 40.35 | 39.90 | 39.98 | 890,706 | -0.39(-0.97%) |
Jun 25, 2019 | 40.66 | 40.82 | 40.34 | 40.37 | 636,939 | -0.31(-0.76%) |
Jun 24, 2019 | 40.86 | 40.97 | 40.64 | 40.68 | 798,434 | -0.03(-0.07%) |
Jun 21, 2019 | 40.61 | 40.81 | 40.37 | 40.71 | 787,100 | -0.50(-1.21%) |
Jun 20, 2019 | 41.35 | 41.42 | 40.80 | 41.21 | 1,327,477 | +0.54(+1.33%) |
Jun 19, 2019 | 40.43 | 40.73 | 40.30 | 40.67 | 624,206 | +0.23(+0.57%) |
Jun 18, 2019 | 40.38 | 40.54 | 40.20 | 40.44 | 1,250,964 | +0.80(+2.02%) |
Jun 17, 2019 | 39.74 | 39.86 | 39.48 | 39.64 | 690,306 | +0.12(+0.30%) |
Jun 14, 2019 | 39.42 | 39.80 | 39.36 | 39.52 | 1,968,500 | -0.10(-0.25%) |
Jun 13, 2019 | 39.56 | 39.65 | 39.41 | 39.62 | 2,168,306 | +0.34(+0.87%) |
Jun 12, 2019 | 39.00 | 39.34 | 38.97 | 39.28 | 661,207 | +0.28(+0.72%) |
Jun 11, 2019 | 39.41 | 39.43 | 38.65 | 39.00 | 1,112,643 | +0.13(+0.33%) |
Jun 10, 2019 | 38.90 | 39.04 | 38.73 | 38.87 | 535,919 | -0.05(-0.13%) |
Jun 07, 2019 | 39.14 | 39.25 | 38.88 | 38.92 | 884,300 | +0.36(+0.93%) |
Jun 06, 2019 | 39.00 | 39.08 | 38.44 | 38.56 | 911,396 | -0.22(-0.57%) |
Jun 05, 2019 | 38.60 | 38.97 | 38.54 | 38.78 | 1,503,939 | +0.50(+1.31%) |
Jun 04, 2019 | 38.13 | 38.38 | 37.86 | 38.28 | 1,665,093 | +0.32(+0.84%) |
Jun 03, 2019 | 38.38 | 38.45 | 37.86 | 37.96 | 1,214,393 | -0.12(-0.32%) |
May 31, 2019 | 37.87 | 38.22 | 37.74 | 38.08 | 868,300 | +0.21(+0.55%) |
May 30, 2019 | 37.97 | 38.06 | 37.77 | 37.87 | 712,932 | +0.11(+0.29%) |
May 29, 2019 | 37.89 | 37.94 | 37.44 | 37.76 | 1,545,287 | -0.52(-1.36%) |
May 28, 2019 | 38.44 | 38.66 | 38.18 | 38.28 | 1,360,782 | +0.08(+0.21%) |
May 24, 2019 | 38.65 | 38.76 | 38.16 | 38.20 | 1,169,800 | -0.25(-0.65%) |
May 23, 2019 | 38.40 | 38.65 | 38.30 | 38.45 | 931,382 | -0.25(-0.65%) |
May 22, 2019 | 38.58 | 38.84 | 38.40 | 38.70 | 1,559,409 | +0.19(+0.49%) |
May 21, 2019 | 38.56 | 38.83 | 38.33 | 38.51 | 2,438,354 | +0.50(+1.32%) |
May 20, 2019 | 38.36 | 38.61 | 37.89 | 38.01 | 2,572,188 | +0.94(+2.54%) |
May 17, 2019 | 37.30 | 37.60 | 37.04 | 37.07 | 687,700 | -0.43(-1.15%) |
May 16, 2019 | 37.65 | 37.85 | 37.40 | 37.50 | 1,206,322 | +0.25(+0.67%) |
May 15, 2019 | 37.18 | 37.50 | 36.89 | 37.25 | 2,198,795 | +0.61(+1.66%) |
May 14, 2019 | 36.41 | 36.93 | 36.22 | 36.64 | 1,540,160 | +0.91(+2.55%) |
May 13, 2019 | 36.07 | 36.19 | 35.61 | 35.73 | 1,393,658 | -0.99(-2.70%) |
May 10, 2019 | 36.06 | 36.87 | 36.06 | 36.72 | 1,551,100 | +0.46(+1.27%) |
May 09, 2019 | 35.68 | 36.38 | 35.67 | 36.26 | 1,566,806 | -0.33(-0.90%) |
May 08, 2019 | 36.77 | 37.06 | 36.58 | 36.59 | 1,197,127 | -0.23(-0.62%) |
May 07, 2019 | 37.99 | 38.14 | 36.51 | 36.82 | 2,231,308 | -2.03(-5.23%) |
May 06, 2019 | 37.82 | 38.94 | 37.78 | 38.85 | 1,610,618 | -0.11(-0.28%) |
May 03, 2019 | 38.55 | 39.04 | 38.50 | 38.96 | 945,900 | +0.45(+1.17%) |
May 02, 2019 | 38.15 | 38.51 | 38.03 | 38.51 | 1,504,596 | -0.12(-0.31%) |