Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.63 | 37.64 | 36.79 | 37.03 | 3,935,762 | -0.52(-1.39%) |
Jul 30, 2019 | 37.74 | 37.74 | 37.29 | 37.55 | 2,100,791 | -0.29(-0.76%) |
Jul 29, 2019 | 37.20 | 38.24 | 37.06 | 37.83 | 4,235,456 | +0.61(+1.64%) |
Jul 26, 2019 | 37.60 | 37.69 | 37.07 | 37.22 | 2,995,585 | -0.21(-0.55%) |
Jul 25, 2019 | 37.55 | 37.65 | 37.20 | 37.43 | 3,022,381 | -0.18(-0.48%) |
Jul 24, 2019 | 37.26 | 37.73 | 37.26 | 37.61 | 2,710,600 | +0.48(+1.28%) |
Jul 23, 2019 | 37.66 | 37.70 | 36.97 | 37.13 | 4,483,914 | -0.57(-1.50%) |
Jul 22, 2019 | 37.98 | 38.24 | 37.57 | 37.70 | 4,721,603 | -0.39(-1.04%) |
Jul 19, 2019 | 38.46 | 38.51 | 38.03 | 38.09 | 3,759,111 | -0.33(-0.86%) |
Jul 18, 2019 | 38.89 | 38.99 | 38.16 | 38.43 | 6,786,643 | -0.39(-0.99%) |
Jul 17, 2019 | 39.22 | 39.41 | 38.81 | 38.81 | 2,962,809 | -0.35(-0.89%) |
Jul 16, 2019 | 39.30 | 39.50 | 38.89 | 39.16 | 3,239,395 | -0.38(-0.95%) |
Jul 15, 2019 | 39.07 | 39.63 | 39.04 | 39.54 | 3,044,056 | +0.50(+1.29%) |
Jul 12, 2019 | 39.36 | 39.36 | 38.77 | 39.04 | 2,613,599 | -0.04(-0.11%) |
Jul 11, 2019 | 38.92 | 39.22 | 38.67 | 39.08 | 3,957,803 | +0.36(+0.93%) |
Jul 10, 2019 | 38.72 | 38.91 | 38.39 | 38.72 | 4,486,741 | +0.00(+0.00%) |
Jul 09, 2019 | 39.74 | 40.04 | 38.47 | 38.72 | 14,334,229 | -1.24(-3.10%) |
Jul 08, 2019 | 39.56 | 40.18 | 39.44 | 39.96 | 3,280,507 | +0.39(+1.00%) |
Jul 05, 2019 | 39.38 | 39.74 | 39.16 | 39.56 | 3,234,340 | +0.11(+0.27%) |
Jul 03, 2019 | 39.56 | 39.60 | 39.34 | 39.46 | 1,340,350 | +0.08(+0.20%) |
Jul 02, 2019 | 39.38 | 39.72 | 39.35 | 39.38 | 2,358,499 | +0.03(+0.07%) |
Jul 01, 2019 | 39.48 | 39.80 | 39.04 | 39.35 | 4,466,611 | +0.43(+1.11%) |
Jun 28, 2019 | 39.30 | 39.30 | 38.74 | 38.92 | 3,830,336 | -0.15(-0.39%) |
Jun 27, 2019 | 39.71 | 39.78 | 39.04 | 39.07 | 4,180,868 | -0.60(-1.52%) |
Jun 26, 2019 | 39.63 | 39.78 | 39.52 | 39.67 | 4,342,485 | +0.23(+0.59%) |
Jun 25, 2019 | 39.38 | 39.66 | 39.34 | 39.44 | 4,056,979 | -0.11(-0.27%) |
Jun 24, 2019 | 39.50 | 39.68 | 39.42 | 39.55 | 2,827,450 | +0.01(+0.02%) |
Jun 21, 2019 | 39.81 | 40.09 | 39.44 | 39.54 | 4,038,773 | -0.45(-1.12%) |
Jun 20, 2019 | 40.38 | 40.44 | 39.83 | 39.99 | 4,024,184 | +0.48(+1.23%) |
Jun 19, 2019 | 39.18 | 39.59 | 39.04 | 39.50 | 3,497,053 | +0.33(+0.85%) |
Jun 18, 2019 | 39.21 | 39.59 | 38.94 | 39.17 | 4,260,989 | +0.34(+0.88%) |
Jun 17, 2019 | 39.04 | 39.23 | 38.68 | 38.83 | 4,118,166 | -0.16(-0.41%) |
Jun 14, 2019 | 39.38 | 39.38 | 38.91 | 38.99 | 3,425,432 | -0.29(-0.74%) |
Jun 13, 2019 | 39.51 | 39.67 | 39.15 | 39.28 | 6,554,525 | -0.22(-0.56%) |
Jun 12, 2019 | 39.62 | 39.82 | 39.42 | 39.50 | 5,024,665 | -0.16(-0.40%) |
Jun 11, 2019 | 39.75 | 39.91 | 39.57 | 39.66 | 3,901,914 | +0.21(+0.54%) |
Jun 10, 2019 | 39.51 | 39.79 | 39.10 | 39.45 | 8,088,143 | +1.13(+2.96%) |
Jun 07, 2019 | 37.99 | 38.43 | 37.99 | 38.31 | 5,074,689 | +0.14(+0.37%) |
Jun 06, 2019 | 38.21 | 40.11 | 37.63 | 38.17 | 8,891,534 | -0.29(-0.75%) |
Jun 05, 2019 | 38.45 | 38.64 | 38.02 | 38.46 | 5,206,213 | +0.25(+0.64%) |
Jun 04, 2019 | 38.00 | 38.48 | 37.77 | 38.21 | 5,951,765 | +0.69(+1.85%) |
Jun 03, 2019 | 37.42 | 37.80 | 37.39 | 37.52 | 5,246,038 | -0.22(-0.58%) |
May 31, 2019 | 37.25 | 37.85 | 37.05 | 37.74 | 8,851,307 | -1.42(-3.64%) |
May 30, 2019 | 38.69 | 39.43 | 38.69 | 39.16 | 4,289,150 | +0.55(+1.43%) |
May 29, 2019 | 37.83 | 38.66 | 37.70 | 38.61 | 3,949,755 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.54 | 37.90 | 38.07 | 4,076,792 | -0.44(-1.14%) |
May 24, 2019 | 38.92 | 38.92 | 38.10 | 38.51 | 4,417,465 | -0.16(-0.41%) |
May 23, 2019 | 38.57 | 38.87 | 38.40 | 38.67 | 2,975,242 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.30 | 38.78 | 38.94 | 2,271,045 | -0.25(-0.65%) |
May 21, 2019 | 39.28 | 39.40 | 38.72 | 39.20 | 6,031,747 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.46 | 38.89 | 39.24 | 2,440,465 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,025 | -0.21(-0.54%) |
May 16, 2019 | 39.15 | 39.38 | 38.92 | 39.10 | 3,074,972 | -0.05(-0.13%) |
May 15, 2019 | 38.76 | 39.32 | 38.61 | 39.16 | 3,497,812 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.21 | 38.62 | 39.09 | 4,053,465 | +0.46(+1.18%) |
May 13, 2019 | 38.50 | 38.73 | 38.15 | 38.63 | 5,211,217 | -0.58(-1.48%) |
May 10, 2019 | 38.72 | 39.34 | 38.20 | 39.21 | 4,619,102 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.06 | 38.81 | 6,280,858 | -0.26(-0.65%) |
May 08, 2019 | 39.26 | 39.48 | 39.05 | 39.07 | 4,252,520 | -0.47(-1.18%) |
May 07, 2019 | 39.66 | 39.95 | 39.23 | 39.53 | 3,891,703 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.24 | 39.47 | 40.18 | 3,431,974 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.57 | 40.15 | 40.45 | 3,414,287 | +0.48(+1.21%) |
May 02, 2019 | 40.17 | 40.31 | 39.83 | 39.96 | 3,635,829 | -0.21(-0.53%) |