Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.63 | 39.63 | 39.46 | 39.62 | 7,766 | -0.02(-0.05%) |
Jul 30, 2019 | 39.62 | 39.66 | 39.62 | 39.64 | 1,415 | -0.10(-0.25%) |
Jul 29, 2019 | 39.73 | 39.79 | 39.73 | 39.74 | 1,368 | +0.02(+0.06%) |
Jul 26, 2019 | 39.74 | 39.74 | 39.71 | 39.71 | 1,270 | -0.05(-0.12%) |
Jul 25, 2019 | 39.75 | 39.76 | 39.75 | 39.76 | 951 | +0.03(+0.08%) |
Jul 24, 2019 | 39.66 | 39.73 | 39.66 | 39.73 | 236 | +0.09(+0.22%) |
Jul 23, 2019 | 39.63 | 39.68 | 39.63 | 39.64 | 1,358 | +0.12(+0.30%) |
Jul 22, 2019 | 39.43 | 39.52 | 39.43 | 39.52 | 1,396 | +0.06(+0.14%) |
Jul 19, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | +0.00(+0.01%) |
Jul 18, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 67 | +0.08(+0.19%) |
Jul 17, 2019 | 39.42 | 39.42 | 39.38 | 39.38 | 630 | +0.06(+0.16%) |
Jul 16, 2019 | 39.34 | 39.34 | 39.32 | 39.32 | 176 | +0.03(+0.07%) |
Jul 15, 2019 | 39.31 | 39.31 | 39.22 | 39.30 | 2,137 | +0.07(+0.19%) |
Jul 12, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 127 | +0.00(+0.01%) |
Jul 11, 2019 | 39.25 | 39.25 | 39.17 | 39.22 | 937 | -0.06(-0.16%) |
Jul 10, 2019 | 39.31 | 39.33 | 39.28 | 39.28 | 2,298 | +0.04(+0.10%) |
Jul 09, 2019 | 39.27 | 39.27 | 39.24 | 39.24 | 1,960 | -0.02(-0.06%) |
Jul 08, 2019 | 39.36 | 39.36 | 39.26 | 39.26 | 388 | -0.08(-0.21%) |
Jul 05, 2019 | 39.37 | 39.37 | 39.35 | 39.35 | 508 | -0.07(-0.17%) |
Jul 03, 2019 | 39.40 | 39.41 | 39.40 | 39.41 | 1,651 | +0.04(+0.11%) |
Jul 02, 2019 | 39.31 | 39.39 | 39.23 | 39.37 | 44,864 | +0.09(+0.23%) |
Jul 01, 2019 | 39.31 | 39.31 | 39.22 | 39.28 | 36,543 | +0.21(+0.53%) |
Jun 28, 2019 | 39.07 | 39.12 | 39.03 | 39.07 | 1,270 | +0.08(+0.19%) |
Jun 27, 2019 | 38.99 | 39.00 | 38.95 | 39.00 | 1,441 | +0.11(+0.27%) |
Jun 26, 2019 | 38.98 | 38.98 | 38.89 | 38.89 | 927 | +0.01(+0.02%) |
Jun 25, 2019 | 39.00 | 39.00 | 38.88 | 38.88 | 3,317 | -0.03(-0.09%) |
Jun 24, 2019 | 38.93 | 39.00 | 38.92 | 38.92 | 2,484 | +0.07(+0.17%) |
Jun 21, 2019 | 38.97 | 38.97 | 38.85 | 38.85 | 510 | -0.14(-0.37%) |
Jun 20, 2019 | 38.94 | 39.00 | 38.94 | 39.00 | 7,234 | +0.20(+0.52%) |
Jun 19, 2019 | 38.57 | 38.84 | 38.56 | 38.79 | 2,327 | +0.33(+0.87%) |
Jun 18, 2019 | 38.46 | 38.46 | 38.46 | 38.46 | 228 | +0.23(+0.60%) |
Jun 17, 2019 | 38.26 | 38.26 | 38.22 | 38.23 | 891 | +0.01(+0.03%) |
Jun 14, 2019 | 38.24 | 38.24 | 38.22 | 38.22 | 1,531 | +0.00(+0.00%) |
Jun 13, 2019 | 38.23 | 38.23 | 38.18 | 38.22 | 2,926 | -0.02(-0.06%) |
Jun 12, 2019 | 38.28 | 38.28 | 38.25 | 38.25 | 5,604 | -0.02(-0.05%) |
Jun 11, 2019 | 38.30 | 38.30 | 38.26 | 38.26 | 446 | +0.04(+0.11%) |
Jun 10, 2019 | 38.27 | 38.28 | 38.22 | 38.22 | 1,439 | +0.04(+0.09%) |
Jun 07, 2019 | 38.23 | 38.23 | 38.18 | 38.19 | 1,531 | +0.12(+0.32%) |
Jun 06, 2019 | 38.05 | 38.06 | 38.05 | 38.06 | 6,742 | +0.16(+0.42%) |
Jun 05, 2019 | 37.99 | 37.99 | 37.91 | 37.91 | 339 | +0.12(+0.33%) |
Jun 04, 2019 | 37.78 | 37.78 | 37.78 | 37.78 | 413 | +0.14(+0.38%) |
Jun 03, 2019 | 37.64 | 37.68 | 37.64 | 37.64 | 31,523 | -0.00(-0.01%) |
May 31, 2019 | 37.60 | 37.65 | 37.60 | 37.64 | 80,888 | -0.00(-0.01%) |
May 30, 2019 | 37.65 | 37.65 | 37.62 | 37.64 | 413 | +0.10(+0.26%) |
May 29, 2019 | 37.55 | 37.55 | 37.55 | 37.55 | 61 | -0.00(-0.01%) |
May 28, 2019 | 37.54 | 37.55 | 37.54 | 37.55 | 199 | +0.03(+0.08%) |
May 24, 2019 | 37.52 | 37.52 | 37.52 | 37.52 | 128 | +0.01(+0.02%) |
May 23, 2019 | 37.54 | 37.54 | 37.51 | 37.51 | 639 | -0.02(-0.06%) |
May 22, 2019 | 37.49 | 37.53 | 37.49 | 37.53 | 429 | +0.03(+0.09%) |
May 21, 2019 | 37.53 | 37.53 | 37.50 | 37.50 | 991 | +0.04(+0.09%) |
May 20, 2019 | 37.46 | 37.46 | 37.46 | 37.46 | 176 | +0.02(+0.04%) |
May 17, 2019 | 37.42 | 37.47 | 37.41 | 37.45 | 640 | -0.04(-0.11%) |
May 16, 2019 | 37.46 | 37.55 | 37.44 | 37.49 | 27,115 | +0.03(+0.09%) |
May 15, 2019 | 37.43 | 37.48 | 37.43 | 37.46 | 27,827 | +0.10(+0.27%) |
May 14, 2019 | 37.35 | 37.40 | 37.34 | 37.36 | 2,153 | +0.08(+0.22%) |
May 13, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 78 | -0.14(-0.38%) |
May 10, 2019 | 37.36 | 37.42 | 37.36 | 37.42 | 256 | +0.03(+0.07%) |
May 09, 2019 | 37.38 | 37.39 | 37.38 | 37.39 | 614 | -0.03(-0.09%) |
May 08, 2019 | 37.45 | 37.45 | 37.41 | 37.42 | 901 | -0.07(-0.18%) |
May 07, 2019 | 37.53 | 37.53 | 37.49 | 37.49 | 698 | -0.09(-0.23%) |
May 06, 2019 | 37.58 | 37.62 | 37.55 | 37.58 | 1,341 | -0.01(-0.03%) |
May 03, 2019 | 37.59 | 37.64 | 37.59 | 37.59 | 4,227 | +0.08(+0.21%) |
May 02, 2019 | 37.51 | 37.51 | 37.51 | 37.51 | 211 | +0.01(+0.02%) |