Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.75 | 36.25 | 34.75 | 34.75 | 27,134 | -0.50(-1.42%) |
Jul 30, 2019 | 37.50 | 38.25 | 35.17 | 35.25 | 24,030 | -2.25(-6.00%) |
Jul 29, 2019 | 37.50 | 38.25 | 37.00 | 37.50 | 9,245 | +0.00(+0.00%) |
Jul 26, 2019 | 36.25 | 38.25 | 35.75 | 37.50 | 20,236 | +1.75(+4.90%) |
Jul 25, 2019 | 36.25 | 37.25 | 35.50 | 35.75 | 10,111 | -0.50(-1.38%) |
Jul 24, 2019 | 35.00 | 36.50 | 34.25 | 36.25 | 24,076 | +1.25(+3.57%) |
Jul 23, 2019 | 36.50 | 36.50 | 34.25 | 35.00 | 36,154 | -0.75(-2.10%) |
Jul 22, 2019 | 36.50 | 37.50 | 35.25 | 35.75 | 19,751 | +0.25(+0.70%) |
Jul 19, 2019 | 37.25 | 38.00 | 35.25 | 35.50 | 39,532 | -1.75(-4.70%) |
Jul 18, 2019 | 39.25 | 39.50 | 36.75 | 37.25 | 39,130 | -2.00(-5.10%) |
Jul 17, 2019 | 39.00 | 39.50 | 38.00 | 39.25 | 17,598 | +0.50(+1.29%) |
Jul 16, 2019 | 38.75 | 39.75 | 38.00 | 38.75 | 20,590 | -0.25(-0.64%) |
Jul 15, 2019 | 41.00 | 41.25 | 38.75 | 39.00 | 28,048 | -2.00(-4.88%) |
Jul 12, 2019 | 39.75 | 41.25 | 39.62 | 41.00 | 9,892 | +1.00(+2.50%) |
Jul 11, 2019 | 40.00 | 40.38 | 39.00 | 40.00 | 10,977 | +0.50(+1.27%) |
Jul 10, 2019 | 40.25 | 41.00 | 39.50 | 39.50 | 18,633 | -0.50(-1.25%) |
Jul 09, 2019 | 40.50 | 41.50 | 40.00 | 40.00 | 27,987 | -0.25(-0.62%) |
Jul 08, 2019 | 40.75 | 41.00 | 40.25 | 40.25 | 10,305 | -0.25(-0.62%) |
Jul 05, 2019 | 41.00 | 41.50 | 40.50 | 40.50 | 11,440 | -0.50(-1.22%) |
Jul 03, 2019 | 41.25 | 41.75 | 40.50 | 41.00 | 5,840 | -0.25(-0.61%) |
Jul 02, 2019 | 41.00 | 42.00 | 40.50 | 41.25 | 14,572 | -0.25(-0.60%) |
Jul 01, 2019 | 42.50 | 42.50 | 41.00 | 41.50 | 16,906 | -0.50(-1.19%) |
Jun 28, 2019 | 39.75 | 42.00 | 39.75 | 42.00 | 102,068 | +2.75(+7.01%) |
Jun 27, 2019 | 40.00 | 41.50 | 38.75 | 39.25 | 45,698 | -2.00(-4.85%) |
Jun 26, 2019 | 43.25 | 43.25 | 41.25 | 41.25 | 30,243 | -2.00(-4.62%) |
Jun 25, 2019 | 44.25 | 44.62 | 43.00 | 43.25 | 15,218 | -0.50(-1.14%) |
Jun 24, 2019 | 44.25 | 44.50 | 43.00 | 43.75 | 13,826 | -0.25(-0.57%) |
Jun 21, 2019 | 44.50 | 45.50 | 42.75 | 44.00 | 51,756 | -1.00(-2.22%) |
Jun 20, 2019 | 46.50 | 46.50 | 44.25 | 45.00 | 20,564 | -0.50(-1.10%) |
Jun 19, 2019 | 44.75 | 46.00 | 43.25 | 45.50 | 22,856 | +1.00(+2.25%) |
Jun 18, 2019 | 46.00 | 46.75 | 43.75 | 44.50 | 27,387 | -1.25(-2.73%) |
Jun 17, 2019 | 42.25 | 47.00 | 41.50 | 45.75 | 48,875 | +4.25(+10.24%) |
Jun 14, 2019 | 40.25 | 41.62 | 39.50 | 41.50 | 17,060 | +1.25(+3.11%) |
Jun 13, 2019 | 39.50 | 40.25 | 38.00 | 40.25 | 15,827 | +1.50(+3.87%) |
Jun 12, 2019 | 39.50 | 40.00 | 37.75 | 38.75 | 17,837 | -0.50(-1.27%) |
Jun 11, 2019 | 40.25 | 41.00 | 38.75 | 39.25 | 18,287 | -1.00(-2.48%) |
Jun 10, 2019 | 40.50 | 41.38 | 39.75 | 40.25 | 12,057 | +0.00(+0.00%) |
Jun 07, 2019 | 40.50 | 41.25 | 39.25 | 40.25 | 21,124 | +0.00(+0.00%) |
Jun 06, 2019 | 40.50 | 41.25 | 39.50 | 40.25 | 11,392 | -0.25(-0.62%) |
Jun 05, 2019 | 42.25 | 42.50 | 40.12 | 40.50 | 17,607 | -1.50(-3.57%) |
Jun 04, 2019 | 40.50 | 42.25 | 40.00 | 42.00 | 19,767 | +1.75(+4.35%) |
Jun 03, 2019 | 40.00 | 42.00 | 40.00 | 40.25 | 15,709 | -1.25(-3.01%) |
May 31, 2019 | 42.50 | 43.50 | 40.50 | 41.50 | 27,004 | -3.50(-7.78%) |
May 30, 2019 | 42.75 | 45.50 | 42.00 | 45.00 | 22,798 | +2.50(+5.88%) |
May 29, 2019 | 42.50 | 43.75 | 41.50 | 42.50 | 20,578 | -0.50(-1.16%) |
May 28, 2019 | 44.25 | 45.75 | 42.75 | 43.00 | 30,738 | -2.00(-4.44%) |
May 24, 2019 | 46.75 | 48.00 | 44.75 | 45.00 | 18,008 | -1.50(-3.23%) |
May 23, 2019 | 45.00 | 46.50 | 44.25 | 46.50 | 24,742 | +1.25(+2.76%) |
May 22, 2019 | 46.50 | 47.00 | 44.75 | 45.25 | 36,555 | -1.50(-3.21%) |
May 21, 2019 | 47.50 | 48.25 | 45.50 | 46.75 | 23,412 | +0.25(+0.54%) |
May 20, 2019 | 50.50 | 50.50 | 45.50 | 46.50 | 45,483 | -2.75(-5.58%) |
May 17, 2019 | 50.00 | 50.62 | 46.75 | 49.25 | 55,092 | -1.50(-2.96%) |
May 16, 2019 | 49.00 | 50.75 | 48.00 | 50.75 | 83,491 | +3.75(+7.98%) |
May 15, 2019 | 46.00 | 48.25 | 44.25 | 47.00 | 72,794 | +2.00(+4.44%) |
May 14, 2019 | 41.25 | 45.50 | 39.75 | 45.00 | 108,493 | +5.50(+13.92%) |
May 13, 2019 | 40.50 | 40.75 | 38.50 | 39.50 | 28,501 | -1.75(-4.24%) |
May 10, 2019 | 39.75 | 42.00 | 38.75 | 41.25 | 31,808 | +1.25(+3.12%) |
May 09, 2019 | 38.25 | 40.75 | 37.50 | 40.00 | 26,692 | +0.75(+1.91%) |
May 08, 2019 | 40.25 | 40.25 | 38.00 | 39.25 | 26,589 | -0.75(-1.88%) |
May 07, 2019 | 41.25 | 41.75 | 39.75 | 40.00 | 22,206 | -1.00(-2.44%) |
May 06, 2019 | 38.75 | 41.50 | 38.38 | 41.00 | 20,357 | +2.25(+5.81%) |
May 03, 2019 | 37.50 | 39.00 | 37.50 | 38.75 | 16,300 | +1.00(+2.65%) |
May 02, 2019 | 37.75 | 38.75 | 35.50 | 37.75 | 30,777 | +0.00(+0.00%) |