Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.66 | 33.96 | 32.47 | 32.68 | 1,202,679 | -0.91(-2.71%) |
Jul 30, 2019 | 37.16 | 37.16 | 29.77 | 33.59 | 2,816,648 | -7.35(-17.94%) |
Jul 29, 2019 | 40.93 | 41.16 | 40.35 | 40.94 | 415,449 | -0.16(-0.38%) |
Jul 26, 2019 | 40.37 | 41.33 | 40.19 | 41.10 | 327,066 | +0.93(+2.31%) |
Jul 25, 2019 | 40.75 | 41.14 | 40.00 | 40.17 | 397,529 | -0.44(-1.09%) |
Jul 24, 2019 | 38.95 | 40.81 | 38.95 | 40.61 | 417,054 | +1.43(+3.64%) |
Jul 23, 2019 | 38.21 | 39.34 | 38.04 | 39.18 | 540,552 | +1.23(+3.25%) |
Jul 22, 2019 | 38.63 | 38.98 | 37.73 | 37.95 | 297,636 | -0.60(-1.55%) |
Jul 19, 2019 | 37.98 | 39.00 | 37.75 | 38.55 | 403,320 | +0.57(+1.50%) |
Jul 18, 2019 | 38.79 | 38.97 | 37.59 | 37.98 | 764,496 | -0.87(-2.23%) |
Jul 17, 2019 | 39.54 | 39.85 | 38.65 | 38.84 | 289,234 | -0.91(-2.29%) |
Jul 16, 2019 | 39.97 | 40.67 | 39.53 | 39.75 | 379,091 | -0.02(-0.05%) |
Jul 15, 2019 | 40.07 | 40.07 | 39.41 | 39.77 | 336,953 | -0.17(-0.41%) |
Jul 12, 2019 | 39.82 | 40.43 | 39.66 | 39.94 | 332,606 | +0.35(+0.88%) |
Jul 11, 2019 | 39.51 | 39.60 | 38.63 | 39.59 | 636,985 | +0.35(+0.89%) |
Jul 10, 2019 | 43.35 | 43.35 | 39.12 | 39.24 | 1,201,607 | -3.90(-9.05%) |
Jul 09, 2019 | 42.95 | 43.34 | 42.59 | 43.14 | 286,846 | -0.08(-0.19%) |
Jul 08, 2019 | 43.05 | 43.58 | 42.91 | 43.22 | 309,097 | -0.09(-0.21%) |
Jul 05, 2019 | 43.23 | 43.53 | 42.82 | 43.31 | 428,738 | -0.25(-0.57%) |
Jul 03, 2019 | 43.24 | 43.69 | 42.92 | 43.56 | 305,450 | +0.63(+1.46%) |
Jul 02, 2019 | 43.59 | 43.59 | 41.85 | 42.94 | 457,420 | -0.75(-1.73%) |
Jul 01, 2019 | 44.88 | 44.88 | 43.45 | 43.69 | 476,377 | -0.66(-1.49%) |
Jun 28, 2019 | 43.30 | 44.93 | 43.14 | 44.35 | 1,929,158 | +1.09(+2.51%) |
Jun 27, 2019 | 41.83 | 43.31 | 41.83 | 43.27 | 316,674 | +1.56(+3.73%) |
Jun 26, 2019 | 41.69 | 42.02 | 41.28 | 41.71 | 318,070 | +0.15(+0.35%) |
Jun 25, 2019 | 41.01 | 41.96 | 40.94 | 41.57 | 294,574 | +0.48(+1.16%) |
Jun 24, 2019 | 41.48 | 42.06 | 41.02 | 41.09 | 229,370 | -0.47(-1.13%) |
Jun 21, 2019 | 41.35 | 41.68 | 40.98 | 41.56 | 375,391 | -0.09(-0.22%) |
Jun 20, 2019 | 41.63 | 42.01 | 41.17 | 41.65 | 307,017 | +0.50(+1.20%) |
Jun 19, 2019 | 41.29 | 41.32 | 40.70 | 41.15 | 316,584 | +0.18(+0.45%) |
Jun 18, 2019 | 40.10 | 41.26 | 40.10 | 40.97 | 292,968 | +1.21(+3.05%) |
Jun 17, 2019 | 39.42 | 39.97 | 39.23 | 39.76 | 202,373 | +0.43(+1.10%) |
Jun 14, 2019 | 39.56 | 39.67 | 39.05 | 39.33 | 143,359 | -0.29(-0.74%) |
Jun 13, 2019 | 39.02 | 39.67 | 38.99 | 39.62 | 202,969 | +0.86(+2.23%) |
Jun 12, 2019 | 38.90 | 39.11 | 38.24 | 38.76 | 192,950 | -0.40(-1.03%) |
Jun 11, 2019 | 39.54 | 39.54 | 38.78 | 39.16 | 327,325 | +0.06(+0.16%) |
Jun 10, 2019 | 39.14 | 39.45 | 38.68 | 39.10 | 397,390 | +0.23(+0.59%) |
Jun 07, 2019 | 38.44 | 39.18 | 38.37 | 38.87 | 327,133 | +0.44(+1.15%) |
Jun 06, 2019 | 38.46 | 38.86 | 37.67 | 38.43 | 183,329 | -0.11(-0.29%) |
Jun 05, 2019 | 39.34 | 39.34 | 38.20 | 38.54 | 145,669 | -0.50(-1.27%) |
Jun 04, 2019 | 37.60 | 39.07 | 37.56 | 39.03 | 372,470 | +1.91(+5.14%) |
Jun 03, 2019 | 37.00 | 37.59 | 36.99 | 37.12 | 501,682 | +0.23(+0.62%) |
May 31, 2019 | 37.17 | 37.21 | 36.58 | 36.89 | 371,687 | -0.87(-2.31%) |
May 30, 2019 | 38.22 | 38.89 | 37.39 | 37.77 | 326,406 | -0.33(-0.87%) |
May 29, 2019 | 38.35 | 38.82 | 37.45 | 38.10 | 449,100 | +1.28(+3.47%) |
May 28, 2019 | 37.10 | 37.22 | 36.56 | 36.82 | 214,290 | -0.13(-0.35%) |
May 24, 2019 | 36.99 | 37.10 | 36.42 | 36.95 | 196,846 | +0.20(+0.55%) |
May 23, 2019 | 37.56 | 37.56 | 36.60 | 36.75 | 261,612 | -1.22(-3.22%) |
May 22, 2019 | 38.01 | 38.17 | 37.49 | 37.97 | 229,194 | -0.09(-0.24%) |
May 21, 2019 | 37.88 | 38.49 | 37.61 | 38.06 | 406,588 | +0.48(+1.27%) |
May 20, 2019 | 37.53 | 37.87 | 37.40 | 37.58 | 236,140 | -0.30(-0.80%) |
May 17, 2019 | 38.27 | 38.93 | 37.75 | 37.88 | 339,769 | -0.94(-2.41%) |
May 16, 2019 | 38.89 | 39.38 | 38.44 | 38.82 | 304,851 | +0.07(+0.19%) |
May 15, 2019 | 38.67 | 38.81 | 38.20 | 38.75 | 187,460 | -0.39(-1.01%) |
May 14, 2019 | 38.04 | 39.30 | 37.83 | 39.14 | 332,387 | +1.06(+2.80%) |
May 13, 2019 | 38.73 | 38.89 | 37.66 | 38.08 | 299,387 | -1.79(-4.49%) |
May 10, 2019 | 39.38 | 39.90 | 38.62 | 39.87 | 286,173 | +0.39(+1.00%) |
May 09, 2019 | 40.30 | 40.39 | 39.31 | 39.47 | 421,397 | -1.19(-2.93%) |
May 08, 2019 | 41.30 | 41.71 | 40.65 | 40.67 | 311,091 | -0.61(-1.47%) |
May 07, 2019 | 42.25 | 42.78 | 41.09 | 41.27 | 498,122 | -1.73(-4.01%) |
May 06, 2019 | 42.30 | 43.16 | 41.86 | 43.00 | 611,893 | -0.13(-0.30%) |
May 03, 2019 | 42.22 | 43.17 | 42.05 | 43.13 | 499,033 | +1.41(+3.39%) |
May 02, 2019 | 41.47 | 41.92 | 41.08 | 41.71 | 364,448 | -0.04(-0.09%) |