Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.81 | 41.98 | 40.87 | 41.28 | 48,855 | -0.52(-1.24%) |
Jul 30, 2019 | 41.25 | 41.85 | 41.12 | 41.79 | 24,607 | +0.00(+0.00%) |
Jul 29, 2019 | 42.04 | 42.33 | 41.78 | 41.79 | 60,846 | -0.40(-0.96%) |
Jul 26, 2019 | 41.58 | 42.24 | 41.57 | 42.20 | 90,088 | +0.73(+1.76%) |
Jul 25, 2019 | 42.05 | 42.05 | 41.35 | 41.47 | 42,549 | -0.51(-1.21%) |
Jul 24, 2019 | 41.20 | 42.00 | 41.20 | 41.98 | 39,425 | +0.68(+1.64%) |
Jul 23, 2019 | 40.66 | 41.32 | 40.66 | 41.30 | 42,663 | +0.80(+1.97%) |
Jul 22, 2019 | 40.24 | 40.66 | 40.20 | 40.50 | 35,954 | +0.15(+0.37%) |
Jul 19, 2019 | 41.07 | 41.09 | 40.35 | 40.35 | 23,347 | -0.59(-1.44%) |
Jul 18, 2019 | 40.28 | 41.02 | 40.06 | 40.94 | 33,854 | +0.51(+1.26%) |
Jul 17, 2019 | 40.78 | 40.80 | 40.42 | 40.43 | 28,265 | -0.56(-1.37%) |
Jul 16, 2019 | 41.13 | 41.36 | 40.95 | 41.00 | 34,140 | -0.23(-0.55%) |
Jul 15, 2019 | 41.70 | 41.70 | 41.11 | 41.22 | 72,448 | -0.36(-0.87%) |
Jul 12, 2019 | 41.42 | 41.61 | 41.15 | 41.58 | 57,629 | +0.32(+0.79%) |
Jul 11, 2019 | 41.19 | 41.32 | 41.00 | 41.26 | 65,033 | +0.17(+0.41%) |
Jul 10, 2019 | 41.09 | 41.57 | 41.00 | 41.09 | 41,037 | -0.10(-0.23%) |
Jul 09, 2019 | 40.42 | 41.24 | 40.42 | 41.19 | 67,611 | +0.35(+0.86%) |
Jul 08, 2019 | 40.76 | 41.03 | 40.73 | 40.84 | 67,024 | -0.33(-0.81%) |
Jul 05, 2019 | 41.00 | 41.28 | 40.60 | 41.17 | 99,541 | +0.17(+0.41%) |
Jul 03, 2019 | 40.41 | 41.04 | 40.41 | 41.00 | 325,730 | +0.67(+1.65%) |
Jul 02, 2019 | 40.13 | 40.43 | 39.94 | 40.34 | 76,348 | +0.23(+0.57%) |
Jul 01, 2019 | 40.22 | 40.45 | 39.77 | 40.11 | 87,643 | +0.64(+1.62%) |
Jun 28, 2019 | 39.29 | 39.55 | 39.15 | 39.47 | 69,360 | +0.86(+2.23%) |
Jun 27, 2019 | 38.10 | 38.69 | 38.10 | 38.61 | 28,201 | +0.68(+1.78%) |
Jun 26, 2019 | 38.44 | 38.59 | 37.93 | 37.93 | 53,685 | -0.39(-1.01%) |
Jun 25, 2019 | 38.75 | 38.91 | 38.31 | 38.32 | 44,826 | -0.56(-1.44%) |
Jun 24, 2019 | 39.17 | 39.43 | 38.84 | 38.88 | 67,198 | -0.32(-0.80%) |
Jun 21, 2019 | 39.39 | 39.78 | 39.14 | 39.19 | 113,331 | -0.40(-1.02%) |
Jun 20, 2019 | 39.52 | 39.71 | 38.95 | 39.59 | 144,226 | +0.49(+1.25%) |
Jun 19, 2019 | 38.96 | 39.43 | 38.96 | 39.10 | 59,102 | +0.09(+0.22%) |
Jun 18, 2019 | 38.49 | 39.37 | 38.49 | 39.02 | 70,557 | +0.63(+1.64%) |
Jun 17, 2019 | 38.45 | 38.99 | 38.35 | 38.39 | 31,816 | -0.39(-0.99%) |
Jun 14, 2019 | 38.62 | 38.96 | 38.38 | 38.77 | 41,657 | +0.18(+0.45%) |
Jun 13, 2019 | 38.68 | 38.75 | 38.37 | 38.60 | 33,417 | +0.08(+0.20%) |
Jun 12, 2019 | 38.66 | 38.89 | 38.33 | 38.52 | 35,377 | -0.41(-1.06%) |
Jun 11, 2019 | 39.31 | 39.43 | 38.67 | 38.93 | 67,285 | +0.03(+0.07%) |
Jun 10, 2019 | 38.94 | 39.29 | 38.90 | 38.90 | 54,922 | +0.41(+1.07%) |
Jun 07, 2019 | 38.39 | 38.80 | 38.39 | 38.49 | 60,489 | +0.11(+0.30%) |
Jun 06, 2019 | 37.96 | 38.57 | 37.87 | 38.38 | 52,797 | +0.27(+0.71%) |
Jun 05, 2019 | 37.35 | 38.12 | 37.11 | 38.11 | 49,949 | +0.79(+2.11%) |
Jun 04, 2019 | 36.55 | 37.35 | 36.50 | 37.32 | 30,242 | +1.47(+4.11%) |
Jun 03, 2019 | 35.66 | 36.06 | 35.43 | 35.84 | 74,232 | +0.18(+0.52%) |
May 31, 2019 | 35.50 | 36.01 | 35.50 | 35.66 | 61,402 | -0.71(-1.95%) |
May 30, 2019 | 36.57 | 36.95 | 36.12 | 36.37 | 38,153 | -0.20(-0.55%) |
May 29, 2019 | 36.21 | 36.62 | 35.98 | 36.57 | 78,041 | -0.20(-0.55%) |
May 28, 2019 | 37.47 | 37.66 | 36.77 | 36.77 | 52,124 | -0.72(-1.92%) |
May 24, 2019 | 37.43 | 37.59 | 37.18 | 37.49 | 31,271 | +0.50(+1.35%) |
May 23, 2019 | 37.21 | 37.24 | 36.61 | 36.99 | 83,807 | -0.94(-2.48%) |
May 22, 2019 | 37.97 | 38.13 | 37.83 | 37.93 | 14,051 | -0.17(-0.45%) |
May 21, 2019 | 37.80 | 38.16 | 37.80 | 38.11 | 46,895 | +0.61(+1.64%) |
May 20, 2019 | 37.33 | 37.83 | 37.24 | 37.49 | 75,199 | -0.19(-0.51%) |
May 17, 2019 | 37.49 | 38.22 | 37.47 | 37.69 | 52,500 | -0.40(-1.06%) |
May 16, 2019 | 37.64 | 38.42 | 37.58 | 38.09 | 68,002 | +0.75(+2.02%) |
May 15, 2019 | 36.78 | 37.64 | 36.68 | 37.33 | 77,089 | -0.02(-0.05%) |
May 14, 2019 | 36.95 | 37.84 | 36.89 | 37.35 | 70,821 | +0.61(+1.67%) |
May 13, 2019 | 37.12 | 37.30 | 36.52 | 36.74 | 193,914 | -1.74(-4.53%) |
May 10, 2019 | 37.54 | 38.61 | 37.15 | 38.48 | 85,255 | +0.51(+1.34%) |
May 09, 2019 | 37.38 | 38.04 | 36.96 | 37.97 | 131,041 | -0.03(-0.09%) |
May 08, 2019 | 38.04 | 38.61 | 37.99 | 38.01 | 60,145 | -0.19(-0.50%) |
May 07, 2019 | 38.82 | 39.00 | 37.73 | 38.20 | 189,261 | -1.30(-3.28%) |
May 06, 2019 | 38.55 | 39.72 | 38.55 | 39.50 | 73,730 | -0.35(-0.88%) |
May 03, 2019 | 39.59 | 39.95 | 39.44 | 39.85 | 54,440 | +0.64(+1.63%) |
May 02, 2019 | 39.19 | 39.59 | 38.80 | 39.21 | 142,861 | +0.02(+0.04%) |