Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.19 | 39.32 | 38.17 | 38.60 | 1,501,848 | -0.70(-1.79%) |
Jul 30, 2019 | 40.48 | 40.48 | 38.94 | 39.31 | 1,817,422 | -1.36(-3.34%) |
Jul 29, 2019 | 40.66 | 40.82 | 40.46 | 40.66 | 1,066,965 | -0.03(-0.07%) |
Jul 26, 2019 | 40.48 | 40.74 | 40.15 | 40.69 | 792,318 | +0.16(+0.39%) |
Jul 25, 2019 | 40.51 | 40.79 | 40.26 | 40.53 | 810,381 | +0.02(+0.05%) |
Jul 24, 2019 | 40.04 | 40.62 | 39.79 | 40.52 | 809,688 | +0.46(+1.15%) |
Jul 23, 2019 | 39.56 | 40.19 | 39.56 | 40.05 | 1,094,261 | +0.61(+1.55%) |
Jul 22, 2019 | 39.93 | 40.01 | 39.43 | 39.44 | 901,695 | -0.44(-1.11%) |
Jul 19, 2019 | 40.12 | 40.21 | 39.79 | 39.89 | 797,839 | -0.12(-0.30%) |
Jul 18, 2019 | 39.49 | 40.03 | 39.17 | 40.01 | 708,706 | +0.33(+0.84%) |
Jul 17, 2019 | 40.40 | 40.40 | 39.66 | 39.67 | 671,607 | -0.63(-1.56%) |
Jul 16, 2019 | 39.48 | 40.57 | 39.48 | 40.30 | 1,335,536 | +0.91(+2.32%) |
Jul 15, 2019 | 39.55 | 39.67 | 39.19 | 39.39 | 1,231,053 | -0.84(-2.09%) |
Jul 12, 2019 | 39.97 | 40.30 | 39.66 | 40.23 | 938,787 | +0.30(+0.76%) |
Jul 11, 2019 | 39.45 | 40.03 | 39.35 | 39.92 | 963,477 | +0.41(+1.03%) |
Jul 10, 2019 | 40.09 | 40.23 | 39.50 | 39.52 | 1,119,211 | -0.50(-1.25%) |
Jul 09, 2019 | 40.53 | 40.62 | 39.85 | 40.02 | 1,011,475 | -0.64(-1.57%) |
Jul 08, 2019 | 40.91 | 41.17 | 40.59 | 40.65 | 956,491 | -0.30(-0.72%) |
Jul 05, 2019 | 40.72 | 40.96 | 40.41 | 40.95 | 735,376 | +0.01(+0.02%) |
Jul 03, 2019 | 40.72 | 40.99 | 40.48 | 40.94 | 725,741 | +0.31(+0.77%) |
Jul 02, 2019 | 40.46 | 40.89 | 40.38 | 40.63 | 1,187,436 | +0.34(+0.85%) |
Jul 01, 2019 | 39.95 | 40.31 | 39.54 | 40.28 | 1,118,147 | +0.77(+1.94%) |
Jun 28, 2019 | 39.20 | 39.68 | 39.20 | 39.52 | 2,537,496 | +0.47(+1.21%) |
Jun 27, 2019 | 38.59 | 39.19 | 38.59 | 39.05 | 1,120,339 | +0.60(+1.56%) |
Jun 26, 2019 | 38.79 | 38.86 | 38.03 | 38.45 | 1,300,602 | -0.43(-1.12%) |
Jun 25, 2019 | 38.49 | 39.04 | 38.12 | 38.88 | 2,003,456 | +0.48(+1.25%) |
Jun 24, 2019 | 38.26 | 38.64 | 37.98 | 38.40 | 1,782,346 | -0.12(-0.31%) |
Jun 21, 2019 | 38.46 | 39.19 | 37.61 | 38.52 | 4,289,928 | -1.82(-4.51%) |
Jun 20, 2019 | 40.79 | 40.97 | 40.04 | 40.34 | 993,201 | -0.09(-0.23%) |
Jun 19, 2019 | 40.72 | 40.84 | 40.14 | 40.43 | 1,064,300 | -0.30(-0.75%) |
Jun 18, 2019 | 40.87 | 41.24 | 40.61 | 40.74 | 904,629 | +0.04(+0.09%) |
Jun 17, 2019 | 41.01 | 41.02 | 40.69 | 40.70 | 625,617 | -0.24(-0.59%) |
Jun 14, 2019 | 40.99 | 41.09 | 40.59 | 40.94 | 777,811 | -0.09(-0.23%) |
Jun 13, 2019 | 41.09 | 41.22 | 40.84 | 41.03 | 693,283 | +0.00(+0.00%) |
Jun 12, 2019 | 41.05 | 41.13 | 40.76 | 41.03 | 548,366 | +0.13(+0.32%) |
Jun 11, 2019 | 41.50 | 41.82 | 40.86 | 40.90 | 1,693,665 | -0.36(-0.87%) |
Jun 10, 2019 | 41.46 | 41.81 | 41.12 | 41.26 | 823,910 | -0.12(-0.29%) |
Jun 07, 2019 | 41.37 | 41.64 | 41.15 | 41.38 | 1,269,722 | +0.17(+0.40%) |
Jun 06, 2019 | 40.49 | 41.37 | 40.38 | 41.22 | 1,472,360 | +0.72(+1.78%) |
Jun 05, 2019 | 40.49 | 40.60 | 39.87 | 40.50 | 1,891,817 | +0.17(+0.43%) |
Jun 04, 2019 | 39.13 | 40.32 | 39.06 | 40.32 | 2,627,179 | +1.28(+3.28%) |
Jun 03, 2019 | 38.54 | 39.34 | 38.32 | 39.04 | 2,107,731 | +0.48(+1.24%) |
May 31, 2019 | 37.63 | 38.62 | 37.43 | 38.56 | 1,367,360 | +0.59(+1.55%) |
May 30, 2019 | 37.80 | 38.01 | 37.38 | 37.98 | 886,085 | +0.18(+0.49%) |
May 29, 2019 | 38.34 | 38.34 | 37.74 | 37.79 | 1,016,388 | -0.62(-1.61%) |
May 28, 2019 | 38.40 | 38.69 | 38.15 | 38.41 | 2,203,580 | +0.03(+0.07%) |
May 24, 2019 | 38.18 | 38.48 | 38.04 | 38.38 | 1,226,876 | +0.29(+0.75%) |
May 23, 2019 | 37.75 | 38.45 | 37.61 | 38.09 | 1,871,165 | +0.11(+0.29%) |
May 22, 2019 | 38.38 | 38.64 | 37.96 | 37.98 | 1,274,267 | -0.43(-1.13%) |
May 21, 2019 | 37.91 | 38.50 | 37.91 | 38.42 | 896,466 | +0.67(+1.78%) |
May 20, 2019 | 38.03 | 38.32 | 37.53 | 37.74 | 1,187,628 | -0.62(-1.61%) |
May 17, 2019 | 38.56 | 38.74 | 38.32 | 38.36 | 813,245 | -0.39(-1.00%) |
May 16, 2019 | 38.90 | 39.20 | 38.67 | 38.75 | 786,771 | +0.09(+0.24%) |
May 15, 2019 | 38.38 | 38.95 | 38.09 | 38.66 | 1,609,379 | -0.05(-0.12%) |
May 14, 2019 | 39.23 | 39.41 | 38.67 | 38.70 | 1,422,847 | -0.52(-1.31%) |
May 13, 2019 | 39.28 | 39.41 | 38.97 | 39.22 | 1,280,315 | -0.71(-1.78%) |
May 10, 2019 | 39.20 | 40.02 | 39.20 | 39.93 | 1,164,076 | +0.46(+1.17%) |
May 09, 2019 | 39.45 | 39.65 | 38.85 | 39.47 | 1,270,923 | -0.30(-0.76%) |
May 08, 2019 | 40.33 | 40.36 | 39.71 | 39.77 | 1,444,932 | -0.66(-1.64%) |
May 07, 2019 | 40.40 | 40.54 | 40.10 | 40.43 | 2,054,189 | -0.43(-1.06%) |
May 06, 2019 | 40.87 | 41.12 | 40.51 | 40.87 | 1,685,672 | -0.58(-1.40%) |
May 03, 2019 | 41.07 | 41.88 | 40.94 | 41.45 | 1,489,266 | +0.47(+1.15%) |
May 02, 2019 | 40.46 | 40.98 | 39.70 | 40.98 | 2,792,796 | +0.61(+1.50%) |