Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.70 | 41.08 | 39.92 | 40.35 | 545,505 | -0.29(-0.71%) |
Jul 30, 2019 | 40.22 | 40.93 | 40.08 | 40.64 | 273,670 | +0.21(+0.51%) |
Jul 29, 2019 | 40.98 | 41.05 | 39.67 | 40.44 | 408,046 | -0.25(-0.62%) |
Jul 26, 2019 | 41.36 | 41.72 | 40.46 | 40.69 | 406,280 | +0.93(+2.34%) |
Jul 25, 2019 | 39.51 | 39.85 | 39.27 | 39.75 | 295,381 | +0.04(+0.09%) |
Jul 24, 2019 | 38.97 | 39.89 | 38.89 | 39.72 | 221,657 | +0.78(+2.01%) |
Jul 23, 2019 | 38.61 | 38.93 | 38.12 | 38.93 | 202,633 | +0.47(+1.21%) |
Jul 22, 2019 | 38.63 | 39.14 | 38.45 | 38.47 | 251,173 | +0.02(+0.05%) |
Jul 19, 2019 | 39.11 | 39.45 | 38.40 | 38.45 | 328,393 | -0.73(-1.86%) |
Jul 18, 2019 | 39.48 | 39.94 | 38.65 | 39.18 | 243,143 | -0.39(-0.99%) |
Jul 17, 2019 | 39.29 | 40.00 | 39.01 | 39.57 | 386,122 | +1.77(+4.69%) |
Jul 16, 2019 | 38.65 | 38.65 | 37.59 | 37.80 | 280,540 | -0.96(-2.48%) |
Jul 15, 2019 | 39.06 | 39.15 | 38.28 | 38.76 | 185,170 | -0.18(-0.45%) |
Jul 12, 2019 | 38.51 | 38.98 | 38.19 | 38.93 | 263,916 | +0.41(+1.06%) |
Jul 11, 2019 | 38.46 | 38.60 | 37.74 | 38.52 | 246,240 | +0.08(+0.22%) |
Jul 10, 2019 | 38.17 | 38.82 | 38.17 | 38.44 | 313,918 | +0.48(+1.25%) |
Jul 09, 2019 | 37.27 | 38.13 | 37.11 | 37.97 | 330,124 | +0.47(+1.24%) |
Jul 08, 2019 | 37.89 | 38.24 | 37.33 | 37.50 | 268,011 | -0.48(-1.28%) |
Jul 05, 2019 | 37.89 | 38.16 | 37.33 | 37.98 | 248,038 | -0.07(-0.17%) |
Jul 03, 2019 | 37.76 | 38.25 | 37.28 | 38.05 | 266,169 | +0.28(+0.74%) |
Jul 02, 2019 | 38.75 | 38.75 | 37.18 | 37.77 | 687,311 | -0.65(-1.70%) |
Jul 01, 2019 | 41.01 | 41.01 | 38.35 | 38.42 | 1,075,978 | -2.24(-5.50%) |
Jun 28, 2019 | 42.99 | 44.19 | 40.60 | 40.66 | 2,066,162 | +2.79(+7.36%) |
Jun 27, 2019 | 37.33 | 38.06 | 37.18 | 37.87 | 572,385 | +0.72(+1.93%) |
Jun 26, 2019 | 37.17 | 38.26 | 37.11 | 37.15 | 324,028 | +0.36(+0.99%) |
Jun 25, 2019 | 37.69 | 38.09 | 36.62 | 36.79 | 470,376 | -0.93(-2.47%) |
Jun 24, 2019 | 37.99 | 38.21 | 37.47 | 37.72 | 269,279 | -0.11(-0.30%) |
Jun 21, 2019 | 39.28 | 39.28 | 37.80 | 37.83 | 590,914 | -1.69(-4.27%) |
Jun 20, 2019 | 39.76 | 40.02 | 38.91 | 39.52 | 255,254 | +0.24(+0.62%) |
Jun 19, 2019 | 38.85 | 39.40 | 38.22 | 39.28 | 337,237 | +0.48(+1.25%) |
Jun 18, 2019 | 38.72 | 39.31 | 38.63 | 38.79 | 232,240 | +0.36(+0.95%) |
Jun 17, 2019 | 38.35 | 38.88 | 38.30 | 38.43 | 174,690 | +0.05(+0.12%) |
Jun 14, 2019 | 38.78 | 38.79 | 38.19 | 38.38 | 116,938 | -0.44(-1.13%) |
Jun 13, 2019 | 39.17 | 39.52 | 38.62 | 38.82 | 240,038 | -0.07(-0.17%) |
Jun 12, 2019 | 38.31 | 38.96 | 37.97 | 38.89 | 197,077 | +0.61(+1.58%) |
Jun 11, 2019 | 39.25 | 39.72 | 38.05 | 38.28 | 270,861 | -0.64(-1.65%) |
Jun 10, 2019 | 38.64 | 39.96 | 38.64 | 38.93 | 251,844 | +0.49(+1.29%) |
Jun 07, 2019 | 38.35 | 38.93 | 38.02 | 38.43 | 180,664 | +0.21(+0.56%) |
Jun 06, 2019 | 38.24 | 38.72 | 37.93 | 38.22 | 174,416 | -0.30(-0.77%) |
Jun 05, 2019 | 38.95 | 39.17 | 37.77 | 38.52 | 202,932 | -0.20(-0.53%) |
Jun 04, 2019 | 37.36 | 38.78 | 37.27 | 38.72 | 810,566 | +1.81(+4.90%) |
Jun 03, 2019 | 38.20 | 38.23 | 36.59 | 36.91 | 401,708 | -1.27(-3.32%) |
May 31, 2019 | 38.99 | 39.01 | 37.95 | 38.18 | 306,829 | -1.28(-3.25%) |
May 30, 2019 | 39.15 | 39.80 | 39.13 | 39.46 | 195,138 | +0.33(+0.83%) |
May 29, 2019 | 39.34 | 39.45 | 38.78 | 39.14 | 215,974 | -0.53(-1.33%) |
May 28, 2019 | 39.20 | 40.12 | 39.20 | 39.67 | 384,028 | +0.47(+1.21%) |
May 24, 2019 | 39.44 | 39.88 | 38.92 | 39.19 | 145,792 | +0.01(+0.02%) |
May 23, 2019 | 39.54 | 39.98 | 38.86 | 39.18 | 453,406 | -0.89(-2.22%) |
May 22, 2019 | 40.20 | 40.27 | 39.93 | 40.07 | 139,776 | -0.18(-0.44%) |
May 21, 2019 | 39.85 | 40.29 | 39.83 | 40.25 | 547,442 | +0.70(+1.76%) |
May 20, 2019 | 39.72 | 40.07 | 39.14 | 39.55 | 281,446 | -0.61(-1.53%) |
May 17, 2019 | 40.12 | 40.61 | 39.82 | 40.17 | 241,085 | -0.32(-0.78%) |
May 16, 2019 | 39.55 | 40.77 | 39.34 | 40.48 | 237,865 | +1.05(+2.66%) |
May 15, 2019 | 39.14 | 39.69 | 38.64 | 39.43 | 937,183 | +0.03(+0.07%) |
May 14, 2019 | 39.32 | 39.65 | 39.14 | 39.41 | 310,327 | +0.18(+0.45%) |
May 13, 2019 | 39.96 | 39.96 | 39.08 | 39.23 | 630,257 | -1.43(-3.52%) |
May 10, 2019 | 40.55 | 40.86 | 39.62 | 40.66 | 300,630 | -0.20(-0.50%) |
May 09, 2019 | 40.70 | 41.10 | 39.79 | 40.86 | 749,203 | -0.07(-0.18%) |
May 08, 2019 | 41.63 | 42.02 | 40.85 | 40.94 | 744,607 | -0.93(-2.22%) |
May 07, 2019 | 41.88 | 42.02 | 41.28 | 41.87 | 931,775 | -0.33(-0.77%) |
May 06, 2019 | 41.80 | 42.75 | 41.56 | 42.19 | 381,253 | -0.31(-0.72%) |
May 03, 2019 | 42.10 | 42.53 | 41.94 | 42.50 | 572,511 | +0.57(+1.35%) |
May 02, 2019 | 41.85 | 42.50 | 41.61 | 41.93 | 582,519 | +0.13(+0.31%) |