Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.92 | 36.92 | 36.18 | 36.53 | 33,389,342 | -0.50(-1.34%) |
Jul 30, 2019 | 37.04 | 37.09 | 36.92 | 37.02 | 17,182,574 | -0.23(-0.62%) |
Jul 29, 2019 | 37.34 | 37.35 | 37.18 | 37.26 | 12,822,141 | -0.28(-0.73%) |
Jul 26, 2019 | 37.61 | 37.62 | 37.47 | 37.53 | 10,628,933 | +0.05(+0.14%) |
Jul 25, 2019 | 37.76 | 37.76 | 37.46 | 37.48 | 20,896,474 | -0.26(-0.68%) |
Jul 24, 2019 | 37.59 | 37.76 | 37.59 | 37.74 | 14,595,052 | +0.20(+0.52%) |
Jul 23, 2019 | 37.50 | 37.62 | 37.39 | 37.54 | 23,940,958 | +0.14(+0.38%) |
Jul 22, 2019 | 37.52 | 37.58 | 37.40 | 37.40 | 18,748,718 | -0.35(-0.92%) |
Jul 19, 2019 | 37.96 | 37.98 | 37.67 | 37.74 | 21,320,652 | +0.20(+0.54%) |
Jul 18, 2019 | 37.43 | 37.63 | 37.38 | 37.54 | 27,621,482 | +0.10(+0.26%) |
Jul 17, 2019 | 37.59 | 37.63 | 37.42 | 37.44 | 10,983,115 | -0.04(-0.12%) |
Jul 16, 2019 | 37.65 | 37.71 | 37.48 | 37.49 | 10,374,115 | -0.06(-0.17%) |
Jul 15, 2019 | 37.52 | 37.60 | 37.49 | 37.55 | 14,190,533 | +0.11(+0.28%) |
Jul 12, 2019 | 37.50 | 37.52 | 37.36 | 37.44 | 14,266,390 | +0.14(+0.38%) |
Jul 11, 2019 | 37.47 | 37.49 | 37.21 | 37.30 | 17,281,932 | -0.19(-0.50%) |
Jul 10, 2019 | 37.59 | 37.70 | 37.44 | 37.49 | 16,422,410 | +0.11(+0.29%) |
Jul 09, 2019 | 37.18 | 37.44 | 37.18 | 37.38 | 17,894,688 | -0.22(-0.59%) |
Jul 08, 2019 | 37.58 | 37.70 | 37.51 | 37.60 | 17,788,342 | -0.28(-0.75%) |
Jul 05, 2019 | 37.94 | 38.00 | 37.79 | 37.89 | 23,101,180 | -0.44(-1.16%) |
Jul 03, 2019 | 38.27 | 38.37 | 38.22 | 38.33 | 11,141,465 | -0.14(-0.37%) |
Jul 02, 2019 | 38.51 | 38.59 | 38.39 | 38.47 | 28,314,926 | -0.10(-0.25%) |
Jul 01, 2019 | 39.01 | 39.12 | 38.42 | 38.57 | 44,752,600 | +0.56(+1.47%) |
Jun 28, 2019 | 38.00 | 38.02 | 37.86 | 38.01 | 18,522,262 | -0.02(-0.05%) |
Jun 27, 2019 | 37.89 | 38.03 | 37.80 | 38.03 | 19,110,740 | +0.42(+1.11%) |
Jun 26, 2019 | 37.57 | 37.73 | 37.53 | 37.61 | 19,027,358 | +0.44(+1.20%) |
Jun 25, 2019 | 37.36 | 37.37 | 37.14 | 37.17 | 23,511,718 | -0.56(-1.48%) |
Jun 24, 2019 | 37.82 | 37.93 | 37.77 | 37.73 | 18,883,776 | -0.04(-0.12%) |
Jun 21, 2019 | 37.78 | 37.96 | 37.75 | 37.77 | 25,275,306 | -0.19(-0.49%) |
Jun 20, 2019 | 38.06 | 38.13 | 37.78 | 37.96 | 36,939,932 | +0.70(+1.88%) |
Jun 19, 2019 | 37.11 | 37.46 | 37.02 | 37.26 | 32,856,582 | +0.28(+0.77%) |
Jun 18, 2019 | 36.38 | 37.04 | 36.36 | 36.97 | 56,688,964 | +1.05(+2.92%) |
Jun 17, 2019 | 35.87 | 36.01 | 35.82 | 35.92 | 16,937,326 | +0.30(+0.84%) |
Jun 14, 2019 | 35.79 | 35.80 | 35.62 | 35.62 | 17,816,356 | -0.34(-0.95%) |
Jun 13, 2019 | 36.05 | 36.08 | 35.83 | 35.97 | 14,515,134 | +0.19(+0.54%) |
Jun 12, 2019 | 35.91 | 35.96 | 35.68 | 35.77 | 30,264,638 | -0.66(-1.81%) |
Jun 11, 2019 | 36.56 | 36.62 | 36.32 | 36.43 | 34,345,160 | +0.40(+1.12%) |
Jun 10, 2019 | 36.02 | 36.24 | 35.92 | 36.03 | 26,732,634 | +0.38(+1.06%) |
Jun 07, 2019 | 35.71 | 36.05 | 35.62 | 35.65 | 30,931,746 | +0.33(+0.92%) |
Jun 06, 2019 | 35.22 | 35.44 | 35.18 | 35.32 | 19,476,350 | +0.02(+0.05%) |
Jun 05, 2019 | 35.40 | 35.43 | 35.13 | 35.31 | 26,486,802 | -0.23(-0.64%) |
Jun 04, 2019 | 35.36 | 35.58 | 35.28 | 35.54 | 29,158,326 | -0.13(-0.37%) |
Jun 03, 2019 | 35.62 | 35.80 | 35.54 | 35.67 | 24,345,150 | +0.15(+0.42%) |
May 31, 2019 | 35.30 | 35.60 | 35.24 | 35.52 | 24,731,008 | -0.11(-0.30%) |
May 30, 2019 | 35.54 | 35.69 | 35.48 | 35.62 | 20,299,488 | +0.01(+0.02%) |
May 29, 2019 | 35.32 | 35.63 | 35.28 | 35.61 | 28,809,932 | +0.31(+0.87%) |
May 28, 2019 | 35.54 | 35.63 | 35.29 | 35.31 | 23,083,916 | +0.18(+0.50%) |
May 24, 2019 | 35.39 | 35.42 | 35.10 | 35.13 | 23,818,186 | -0.17(-0.47%) |
May 23, 2019 | 35.21 | 35.35 | 35.11 | 35.30 | 37,510,668 | -0.44(-1.23%) |
May 22, 2019 | 35.70 | 35.82 | 35.61 | 35.74 | 24,467,088 | -0.20(-0.56%) |
May 21, 2019 | 35.89 | 35.97 | 35.75 | 35.94 | 27,916,268 | +0.39(+1.09%) |
May 20, 2019 | 35.57 | 35.75 | 35.45 | 35.55 | 31,229,920 | -0.49(-1.37%) |
May 17, 2019 | 35.93 | 36.26 | 35.90 | 36.05 | 56,445,544 | -0.61(-1.66%) |
May 16, 2019 | 36.65 | 36.93 | 36.63 | 36.65 | 32,694,594 | +0.17(+0.46%) |
May 15, 2019 | 36.29 | 36.57 | 36.27 | 36.49 | 40,048,484 | +0.18(+0.48%) |
May 14, 2019 | 36.33 | 36.49 | 36.19 | 36.31 | 48,176,688 | +0.57(+1.60%) |
May 13, 2019 | 35.81 | 35.90 | 35.47 | 35.74 | 78,889,616 | -1.19(-3.22%) |
May 10, 2019 | 36.74 | 37.10 | 36.31 | 36.93 | 48,787,088 | +0.24(+0.65%) |
May 09, 2019 | 36.48 | 36.97 | 36.14 | 36.69 | 59,640,952 | -0.63(-1.70%) |
May 08, 2019 | 37.35 | 37.60 | 37.19 | 37.32 | 45,744,000 | -0.12(-0.33%) |
May 07, 2019 | 37.81 | 37.86 | 37.21 | 37.44 | 57,465,072 | -1.04(-2.70%) |
May 06, 2019 | 38.00 | 38.59 | 37.95 | 38.48 | 54,003,096 | -1.03(-2.61%) |
May 03, 2019 | 39.31 | 39.56 | 39.28 | 39.51 | 28,385,028 | +0.70(+1.79%) |
May 02, 2019 | 39.00 | 39.09 | 38.72 | 38.82 | 26,021,318 | -0.14(-0.36%) |