Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.47 | 40.86 | 40.25 | 40.48 | 7,692,133 | -0.10(-0.26%) |
Jul 30, 2019 | 40.02 | 40.68 | 39.92 | 40.58 | 4,895,499 | +0.19(+0.47%) |
Jul 29, 2019 | 40.92 | 41.04 | 40.38 | 40.39 | 5,244,308 | -0.67(-1.64%) |
Jul 26, 2019 | 40.76 | 41.11 | 40.21 | 41.06 | 5,552,264 | +0.53(+1.32%) |
Jul 25, 2019 | 40.54 | 40.65 | 40.00 | 40.53 | 5,840,033 | +0.16(+0.40%) |
Jul 24, 2019 | 39.90 | 40.54 | 39.77 | 40.36 | 6,197,000 | +0.33(+0.81%) |
Jul 23, 2019 | 39.62 | 40.24 | 39.46 | 40.04 | 7,283,584 | +0.77(+1.96%) |
Jul 22, 2019 | 38.73 | 39.42 | 38.60 | 39.27 | 5,718,049 | +0.47(+1.21%) |
Jul 19, 2019 | 38.62 | 39.22 | 38.54 | 38.80 | 9,036,384 | +0.35(+0.91%) |
Jul 18, 2019 | 37.95 | 38.55 | 37.80 | 38.45 | 6,657,665 | +0.63(+1.68%) |
Jul 17, 2019 | 37.17 | 38.32 | 37.17 | 37.81 | 7,616,044 | +0.87(+2.34%) |
Jul 16, 2019 | 37.14 | 37.40 | 36.89 | 36.95 | 5,685,657 | -0.03(-0.09%) |
Jul 15, 2019 | 37.37 | 37.37 | 36.83 | 36.98 | 5,786,113 | -0.35(-0.94%) |
Jul 12, 2019 | 37.52 | 37.61 | 36.98 | 37.33 | 3,839,080 | -0.08(-0.21%) |
Jul 11, 2019 | 36.99 | 37.49 | 36.86 | 37.41 | 4,611,133 | +0.52(+1.42%) |
Jul 10, 2019 | 37.25 | 37.27 | 36.78 | 36.89 | 4,439,648 | -0.31(-0.83%) |
Jul 09, 2019 | 36.53 | 37.21 | 36.39 | 37.19 | 4,877,238 | +0.32(+0.86%) |
Jul 08, 2019 | 37.58 | 37.72 | 36.70 | 36.88 | 7,245,581 | -1.29(-3.37%) |
Jul 05, 2019 | 38.45 | 38.67 | 37.85 | 38.16 | 4,116,442 | -0.09(-0.25%) |
Jul 03, 2019 | 37.97 | 38.27 | 37.67 | 38.26 | 3,166,970 | +0.35(+0.93%) |
Jul 02, 2019 | 38.11 | 38.34 | 37.76 | 37.91 | 6,074,377 | -0.21(-0.54%) |
Jul 01, 2019 | 38.50 | 38.54 | 37.90 | 38.11 | 4,813,095 | +0.27(+0.72%) |
Jun 28, 2019 | 37.71 | 38.19 | 37.51 | 37.84 | 8,965,556 | +0.65(+1.75%) |
Jun 27, 2019 | 37.07 | 37.52 | 36.98 | 37.19 | 3,529,594 | +0.23(+0.63%) |
Jun 26, 2019 | 37.26 | 37.35 | 36.77 | 36.95 | 6,630,747 | -0.27(-0.71%) |
Jun 25, 2019 | 36.92 | 37.31 | 36.56 | 37.22 | 6,932,754 | +0.30(+0.81%) |
Jun 24, 2019 | 37.13 | 37.73 | 36.83 | 36.92 | 4,804,587 | -0.28(-0.76%) |
Jun 21, 2019 | 37.12 | 37.76 | 36.94 | 37.20 | 10,010,011 | +0.25(+0.67%) |
Jun 20, 2019 | 36.58 | 37.01 | 36.11 | 36.95 | 13,099,941 | +0.37(+1.01%) |
Jun 19, 2019 | 37.28 | 37.28 | 36.36 | 36.59 | 16,466,192 | -0.47(-1.27%) |
Jun 18, 2019 | 37.33 | 37.89 | 37.00 | 37.06 | 12,721,010 | -0.61(-1.62%) |
Jun 17, 2019 | 38.15 | 38.19 | 37.62 | 37.67 | 2,936,479 | -0.46(-1.21%) |
Jun 14, 2019 | 38.18 | 38.31 | 37.74 | 38.13 | 3,316,328 | -0.03(-0.09%) |
Jun 13, 2019 | 37.92 | 38.34 | 37.80 | 38.16 | 3,002,465 | +0.37(+0.98%) |
Jun 12, 2019 | 38.14 | 38.28 | 37.70 | 37.79 | 4,967,827 | -0.34(-0.90%) |
Jun 11, 2019 | 38.69 | 38.86 | 37.84 | 38.14 | 6,410,580 | -0.34(-0.89%) |
Jun 10, 2019 | 38.44 | 38.86 | 38.17 | 38.48 | 5,799,601 | +0.43(+1.13%) |
Jun 07, 2019 | 37.52 | 38.33 | 37.49 | 38.05 | 5,419,707 | +0.50(+1.32%) |
Jun 06, 2019 | 37.35 | 37.69 | 36.98 | 37.55 | 4,185,987 | +0.18(+0.48%) |
Jun 05, 2019 | 37.88 | 38.03 | 37.22 | 37.37 | 4,166,589 | -0.58(-1.54%) |
Jun 04, 2019 | 37.41 | 37.99 | 37.22 | 37.96 | 5,063,798 | +1.06(+2.88%) |
Jun 03, 2019 | 36.59 | 37.07 | 36.42 | 36.89 | 7,811,576 | +0.31(+0.84%) |
May 31, 2019 | 36.49 | 36.89 | 36.36 | 36.59 | 7,887,962 | -0.48(-1.29%) |
May 30, 2019 | 37.73 | 37.83 | 36.77 | 37.07 | 6,147,649 | -0.69(-1.84%) |
May 29, 2019 | 37.58 | 37.84 | 37.11 | 37.76 | 6,780,245 | -0.23(-0.61%) |
May 28, 2019 | 38.60 | 38.69 | 37.98 | 37.99 | 9,950,249 | -0.71(-1.84%) |
May 24, 2019 | 38.89 | 38.89 | 38.55 | 38.70 | 5,094,853 | -0.07(-0.18%) |
May 23, 2019 | 39.32 | 39.36 | 38.57 | 38.77 | 6,982,773 | -0.79(-1.99%) |
May 22, 2019 | 39.49 | 39.60 | 39.32 | 39.56 | 3,771,387 | -0.04(-0.11%) |
May 21, 2019 | 39.54 | 39.76 | 39.51 | 39.60 | 4,195,541 | +0.21(+0.52%) |
May 20, 2019 | 39.50 | 39.69 | 39.22 | 39.40 | 3,579,446 | -0.09(-0.24%) |
May 17, 2019 | 39.52 | 40.09 | 39.44 | 39.49 | 4,081,087 | -0.39(-0.99%) |
May 16, 2019 | 39.91 | 40.24 | 39.82 | 39.88 | 3,702,826 | +0.03(+0.06%) |
May 15, 2019 | 39.89 | 40.07 | 39.53 | 39.86 | 3,858,493 | -0.43(-1.06%) |
May 14, 2019 | 40.41 | 40.58 | 40.05 | 40.29 | 4,600,809 | -0.12(-0.30%) |
May 13, 2019 | 40.53 | 40.97 | 40.22 | 40.41 | 5,435,309 | -0.81(-1.98%) |
May 10, 2019 | 40.85 | 41.34 | 40.43 | 41.22 | 4,652,964 | +0.27(+0.67%) |
May 09, 2019 | 40.73 | 41.02 | 40.44 | 40.95 | 3,633,102 | -0.23(-0.56%) |
May 08, 2019 | 41.13 | 41.63 | 41.00 | 41.18 | 4,619,955 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.93 | 41.00 | 41.26 | 4,942,683 | -1.02(-2.41%) |
May 06, 2019 | 42.05 | 42.43 | 41.60 | 42.28 | 3,693,956 | -0.55(-1.28%) |
May 03, 2019 | 42.79 | 43.09 | 42.68 | 42.82 | 5,088,552 | +0.12(+0.28%) |
May 02, 2019 | 42.46 | 43.20 | 42.28 | 42.70 | 6,531,915 | +0.34(+0.81%) |