Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.22 | 42.44 | 40.07 | 40.70 | 419,143 | -1.08(-2.58%) |
Jul 30, 2019 | 41.75 | 42.31 | 41.30 | 41.78 | 408,141 | -0.16(-0.38%) |
Jul 29, 2019 | 40.64 | 41.96 | 40.44 | 41.94 | 390,063 | +1.02(+2.49%) |
Jul 26, 2019 | 40.57 | 41.26 | 40.07 | 40.92 | 613,600 | +1.92(+4.92%) |
Jul 25, 2019 | 38.94 | 39.12 | 37.89 | 39.00 | 475,477 | -0.32(-0.81%) |
Jul 24, 2019 | 39.29 | 39.71 | 39.04 | 39.32 | 378,598 | +0.61(+1.58%) |
Jul 23, 2019 | 40.02 | 40.03 | 38.63 | 38.71 | 601,952 | -1.30(-3.25%) |
Jul 22, 2019 | 39.71 | 40.39 | 39.53 | 40.01 | 250,493 | +0.49(+1.24%) |
Jul 19, 2019 | 39.83 | 40.26 | 39.36 | 39.52 | 270,700 | -0.45(-1.13%) |
Jul 18, 2019 | 39.35 | 40.15 | 39.33 | 39.97 | 247,233 | +0.47(+1.19%) |
Jul 17, 2019 | 39.74 | 39.80 | 38.94 | 39.50 | 410,659 | -0.22(-0.55%) |
Jul 16, 2019 | 39.22 | 39.79 | 39.20 | 39.72 | 442,105 | +0.26(+0.66%) |
Jul 15, 2019 | 39.07 | 40.05 | 38.95 | 39.46 | 451,532 | +0.32(+0.82%) |
Jul 12, 2019 | 39.68 | 39.97 | 38.94 | 39.14 | 311,400 | -0.43(-1.09%) |
Jul 11, 2019 | 39.50 | 39.72 | 38.46 | 39.57 | 593,017 | -0.30(-0.75%) |
Jul 10, 2019 | 39.08 | 40.66 | 38.95 | 39.87 | 1,190,659 | +1.37(+3.56%) |
Jul 09, 2019 | 37.89 | 38.65 | 37.80 | 38.50 | 334,621 | +0.23(+0.60%) |
Jul 08, 2019 | 38.46 | 38.96 | 38.10 | 38.27 | 732,468 | +0.22(+0.58%) |
Jul 05, 2019 | 36.33 | 38.30 | 35.64 | 38.05 | 1,888,700 | +4.20(+12.41%) |
Jul 03, 2019 | 33.75 | 34.22 | 33.52 | 33.85 | 669,100 | +1.00(+3.04%) |
Jul 02, 2019 | 32.85 | 33.26 | 32.32 | 32.85 | 471,696 | -0.15(-0.45%) |
Jul 01, 2019 | 34.00 | 34.12 | 32.69 | 33.00 | 419,089 | -0.44(-1.32%) |
Jun 28, 2019 | 33.50 | 33.73 | 33.17 | 33.44 | 429,300 | +0.48(+1.46%) |
Jun 27, 2019 | 32.64 | 33.26 | 32.16 | 32.96 | 956,092 | +0.00(+0.00%) |
Jun 26, 2019 | 33.88 | 33.92 | 32.35 | 32.96 | 615,628 | -0.02(-0.06%) |
Jun 25, 2019 | 33.93 | 33.93 | 32.71 | 32.98 | 669,851 | -1.27(-3.71%) |
Jun 24, 2019 | 34.65 | 34.75 | 33.92 | 34.25 | 530,532 | -0.07(-0.20%) |
Jun 21, 2019 | 35.27 | 35.42 | 34.15 | 34.32 | 878,700 | -1.38(-3.87%) |
Jun 20, 2019 | 35.62 | 36.08 | 35.42 | 35.70 | 287,680 | +0.54(+1.54%) |
Jun 19, 2019 | 34.80 | 35.45 | 34.59 | 35.16 | 327,527 | +0.16(+0.46%) |
Jun 18, 2019 | 34.31 | 35.60 | 34.13 | 35.00 | 531,266 | +0.75(+2.19%) |
Jun 17, 2019 | 33.77 | 34.30 | 33.41 | 34.25 | 399,632 | +0.71(+2.12%) |
Jun 14, 2019 | 34.02 | 34.41 | 33.18 | 33.54 | 725,300 | -0.72(-2.10%) |
Jun 13, 2019 | 34.34 | 34.65 | 34.03 | 34.26 | 354,176 | +0.30(+0.88%) |
Jun 12, 2019 | 33.54 | 34.57 | 33.54 | 33.96 | 428,066 | +0.16(+0.47%) |
Jun 11, 2019 | 34.08 | 34.22 | 32.66 | 33.80 | 775,972 | -0.07(-0.21%) |
Jun 10, 2019 | 33.27 | 33.95 | 32.90 | 33.87 | 551,542 | +0.37(+1.10%) |
Jun 07, 2019 | 32.87 | 33.94 | 32.84 | 33.50 | 873,800 | +0.65(+1.98%) |
Jun 06, 2019 | 32.22 | 32.91 | 31.77 | 32.85 | 1,347,538 | +1.67(+5.36%) |
Jun 05, 2019 | 31.36 | 32.05 | 30.87 | 31.18 | 618,027 | +0.29(+0.94%) |
Jun 04, 2019 | 30.79 | 31.07 | 30.62 | 30.89 | 661,763 | +0.47(+1.55%) |
Jun 03, 2019 | 30.27 | 30.74 | 29.83 | 30.42 | 1,104,496 | +0.65(+2.18%) |
May 31, 2019 | 29.33 | 30.31 | 29.30 | 29.77 | 683,500 | +0.29(+0.98%) |
May 30, 2019 | 28.87 | 30.26 | 28.87 | 29.48 | 728,677 | +0.80(+2.79%) |
May 29, 2019 | 28.80 | 29.13 | 28.37 | 28.68 | 887,090 | +0.45(+1.59%) |
May 28, 2019 | 27.00 | 28.58 | 26.79 | 28.23 | 829,445 | +1.85(+7.01%) |
May 24, 2019 | 26.17 | 26.61 | 26.10 | 26.38 | 257,200 | +0.41(+1.58%) |
May 23, 2019 | 25.77 | 26.98 | 25.59 | 25.97 | 277,783 | -0.43(-1.63%) |
May 22, 2019 | 26.46 | 26.50 | 25.79 | 26.40 | 415,669 | +0.55(+2.13%) |
May 21, 2019 | 24.94 | 26.14 | 24.90 | 25.85 | 470,334 | +1.50(+6.16%) |
May 20, 2019 | 23.93 | 24.49 | 23.51 | 24.35 | 524,779 | +0.41(+1.71%) |
May 17, 2019 | 23.75 | 24.75 | 23.70 | 23.94 | 832,400 | -0.91(-3.66%) |
May 16, 2019 | 25.32 | 25.38 | 24.61 | 24.85 | 861,922 | -1.01(-3.91%) |
May 15, 2019 | 25.15 | 25.94 | 24.91 | 25.86 | 590,512 | -0.53(-2.01%) |
May 14, 2019 | 27.40 | 27.40 | 26.26 | 26.39 | 588,237 | -1.14(-4.14%) |
May 13, 2019 | 27.96 | 27.99 | 27.07 | 27.53 | 476,556 | -1.40(-4.84%) |
May 10, 2019 | 29.00 | 29.13 | 28.10 | 28.93 | 469,100 | +0.38(+1.33%) |
May 09, 2019 | 27.71 | 28.68 | 27.36 | 28.55 | 513,741 | +0.30(+1.06%) |
May 08, 2019 | 27.55 | 28.54 | 27.47 | 28.25 | 731,862 | +1.80(+6.81%) |
May 07, 2019 | 25.86 | 26.54 | 25.30 | 26.45 | 495,947 | -0.15(-0.56%) |
May 06, 2019 | 26.81 | 27.26 | 26.55 | 26.60 | 478,372 | -0.54(-1.99%) |
May 03, 2019 | 26.79 | 27.52 | 26.61 | 27.14 | 762,700 | +0.99(+3.79%) |
May 02, 2019 | 25.65 | 26.19 | 25.56 | 26.15 | 293,747 | +0.50(+1.95%) |