Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.92 | 39.15 | 38.31 | 38.72 | 888,664 | -0.13(-0.33%) |
Jul 30, 2019 | 38.50 | 38.93 | 38.49 | 38.85 | 870,411 | +0.11(+0.28%) |
Jul 29, 2019 | 39.13 | 39.16 | 38.60 | 38.74 | 494,373 | -0.30(-0.78%) |
Jul 26, 2019 | 38.42 | 39.21 | 38.30 | 39.05 | 617,115 | +0.75(+1.95%) |
Jul 25, 2019 | 38.21 | 38.62 | 38.15 | 38.30 | 635,494 | +0.03(+0.08%) |
Jul 24, 2019 | 38.18 | 38.56 | 37.94 | 38.27 | 324,410 | +0.06(+0.15%) |
Jul 23, 2019 | 38.24 | 38.34 | 37.42 | 38.21 | 382,546 | +0.16(+0.41%) |
Jul 22, 2019 | 38.03 | 38.24 | 37.90 | 38.05 | 386,257 | +0.17(+0.44%) |
Jul 19, 2019 | 38.34 | 38.54 | 37.86 | 37.89 | 1,115,954 | -0.46(-1.21%) |
Jul 18, 2019 | 37.93 | 38.45 | 37.73 | 38.35 | 576,638 | +0.27(+0.70%) |
Jul 17, 2019 | 38.14 | 38.41 | 37.69 | 38.08 | 531,960 | +0.03(+0.08%) |
Jul 16, 2019 | 37.94 | 38.67 | 37.74 | 38.05 | 603,263 | +0.10(+0.26%) |
Jul 15, 2019 | 37.84 | 37.98 | 37.51 | 37.95 | 280,766 | +0.23(+0.60%) |
Jul 12, 2019 | 37.83 | 38.07 | 37.66 | 37.73 | 553,044 | +0.04(+0.10%) |
Jul 11, 2019 | 37.96 | 38.05 | 37.59 | 37.69 | 418,882 | -0.25(-0.65%) |
Jul 10, 2019 | 36.87 | 38.02 | 36.78 | 37.94 | 802,834 | +1.14(+3.10%) |
Jul 09, 2019 | 36.28 | 36.85 | 36.18 | 36.79 | 465,835 | +0.49(+1.35%) |
Jul 08, 2019 | 36.40 | 36.74 | 36.02 | 36.30 | 342,892 | -0.41(-1.12%) |
Jul 05, 2019 | 36.46 | 36.88 | 36.45 | 36.72 | 397,647 | +0.04(+0.11%) |
Jul 03, 2019 | 36.63 | 36.71 | 36.15 | 36.68 | 427,343 | +0.22(+0.59%) |
Jul 02, 2019 | 36.59 | 36.80 | 35.75 | 36.46 | 741,158 | -0.26(-0.70%) |
Jul 01, 2019 | 37.11 | 37.91 | 36.19 | 36.72 | 698,069 | -0.07(-0.19%) |
Jun 28, 2019 | 35.88 | 36.87 | 35.25 | 36.78 | 1,587,740 | +1.17(+3.29%) |
Jun 27, 2019 | 35.43 | 35.94 | 35.18 | 35.61 | 718,221 | +0.25(+0.70%) |
Jun 26, 2019 | 36.18 | 36.18 | 35.24 | 35.37 | 871,132 | -0.51(-1.43%) |
Jun 25, 2019 | 36.69 | 36.74 | 35.62 | 35.88 | 890,930 | -0.71(-1.94%) |
Jun 24, 2019 | 37.27 | 37.40 | 36.53 | 36.59 | 441,508 | -0.68(-1.82%) |
Jun 21, 2019 | 36.91 | 37.40 | 36.81 | 37.27 | 606,640 | +0.10(+0.26%) |
Jun 20, 2019 | 37.35 | 37.54 | 36.84 | 37.17 | 2,136,478 | +0.14(+0.37%) |
Jun 19, 2019 | 36.67 | 37.08 | 36.19 | 37.03 | 1,260,426 | +0.54(+1.48%) |
Jun 18, 2019 | 36.84 | 37.10 | 36.42 | 36.49 | 909,347 | -0.29(-0.78%) |
Jun 17, 2019 | 35.98 | 36.98 | 35.59 | 36.77 | 607,152 | +0.85(+2.35%) |
Jun 14, 2019 | 36.60 | 36.64 | 35.82 | 35.93 | 696,950 | -0.71(-1.93%) |
Jun 13, 2019 | 36.41 | 37.48 | 36.31 | 36.64 | 236,962 | +0.32(+0.89%) |
Jun 12, 2019 | 36.71 | 36.85 | 36.15 | 36.31 | 415,913 | -0.32(-0.89%) |
Jun 11, 2019 | 37.49 | 37.62 | 36.60 | 36.64 | 672,450 | -0.58(-1.56%) |
Jun 10, 2019 | 37.57 | 37.94 | 37.10 | 37.22 | 322,352 | -0.27(-0.71%) |
Jun 07, 2019 | 37.65 | 37.65 | 36.88 | 37.48 | 714,747 | -0.08(-0.21%) |
Jun 06, 2019 | 36.66 | 37.74 | 36.66 | 37.56 | 593,236 | +0.89(+2.44%) |
Jun 05, 2019 | 36.85 | 37.03 | 36.39 | 36.67 | 895,423 | -0.15(-0.40%) |
Jun 04, 2019 | 36.55 | 36.86 | 35.81 | 36.81 | 965,012 | +0.62(+1.71%) |
Jun 03, 2019 | 36.71 | 36.84 | 35.86 | 36.19 | 576,621 | -0.51(-1.39%) |
May 31, 2019 | 35.67 | 36.74 | 35.27 | 36.71 | 1,280,708 | +0.81(+2.25%) |
May 30, 2019 | 37.12 | 37.35 | 35.73 | 35.90 | 1,013,101 | -1.01(-2.74%) |
May 29, 2019 | 36.63 | 37.29 | 36.59 | 36.91 | 459,387 | -0.13(-0.35%) |
May 28, 2019 | 37.71 | 37.99 | 37.00 | 37.04 | 922,782 | -0.46(-1.23%) |
May 24, 2019 | 37.28 | 37.61 | 37.07 | 37.50 | 584,876 | +0.36(+0.98%) |
May 23, 2019 | 37.24 | 37.59 | 36.84 | 37.14 | 337,300 | -0.33(-0.89%) |
May 22, 2019 | 37.68 | 37.89 | 37.37 | 37.47 | 271,154 | -0.22(-0.57%) |
May 21, 2019 | 37.81 | 38.35 | 37.54 | 37.69 | 677,632 | -0.04(-0.10%) |
May 20, 2019 | 37.15 | 38.02 | 37.00 | 37.73 | 501,043 | +0.35(+0.95%) |
May 17, 2019 | 37.17 | 38.01 | 36.90 | 37.37 | 1,084,020 | -0.23(-0.60%) |
May 16, 2019 | 37.60 | 37.93 | 37.31 | 37.60 | 640,393 | +0.67(+1.81%) |
May 15, 2019 | 36.69 | 37.45 | 36.52 | 36.93 | 694,925 | +0.07(+0.19%) |
May 14, 2019 | 36.66 | 37.52 | 36.54 | 36.86 | 805,091 | +0.30(+0.81%) |
May 13, 2019 | 37.07 | 37.35 | 36.33 | 36.57 | 1,184,018 | -1.31(-3.45%) |
May 10, 2019 | 38.26 | 38.94 | 36.47 | 37.88 | 1,481,260 | -0.68(-1.76%) |
May 09, 2019 | 37.36 | 38.83 | 36.97 | 38.55 | 1,119,464 | +1.50(+4.06%) |
May 08, 2019 | 37.21 | 37.95 | 36.67 | 37.05 | 712,036 | -0.12(-0.32%) |
May 07, 2019 | 37.52 | 37.94 | 37.02 | 37.17 | 654,705 | -0.73(-1.92%) |
May 06, 2019 | 37.86 | 38.20 | 37.79 | 37.90 | 392,884 | -0.57(-1.48%) |
May 03, 2019 | 38.01 | 38.53 | 37.72 | 38.47 | 812,786 | +0.44(+1.16%) |
May 02, 2019 | 37.39 | 38.07 | 36.94 | 38.02 | 575,586 | +0.65(+1.74%) |