Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.00 | 39.47 | 38.60 | 39.22 | 2,660,334 | +0.35(+0.90%) |
Jul 30, 2019 | 39.70 | 39.70 | 38.53 | 38.87 | 3,927,974 | -0.47(-1.19%) |
Jul 29, 2019 | 38.74 | 39.35 | 37.60 | 39.34 | 6,672,391 | +2.30(+6.21%) |
Jul 26, 2019 | 40.31 | 42.37 | 35.84 | 37.04 | 14,368,300 | -1.37(-3.57%) |
Jul 25, 2019 | 39.90 | 39.90 | 38.26 | 38.41 | 4,066,999 | -1.58(-3.95%) |
Jul 24, 2019 | 39.62 | 40.10 | 39.32 | 39.99 | 1,660,808 | +0.36(+0.91%) |
Jul 23, 2019 | 39.55 | 39.69 | 39.13 | 39.63 | 983,343 | +0.04(+0.10%) |
Jul 22, 2019 | 39.56 | 39.85 | 39.17 | 39.59 | 1,764,551 | +0.59(+1.51%) |
Jul 19, 2019 | 39.95 | 40.53 | 38.94 | 39.00 | 2,112,900 | -0.61(-1.54%) |
Jul 18, 2019 | 39.56 | 39.78 | 39.31 | 39.61 | 1,174,980 | +0.04(+0.10%) |
Jul 17, 2019 | 40.28 | 40.50 | 39.52 | 39.57 | 923,513 | -0.70(-1.74%) |
Jul 16, 2019 | 40.60 | 40.67 | 40.00 | 40.27 | 1,059,259 | -0.21(-0.52%) |
Jul 15, 2019 | 40.64 | 40.92 | 40.44 | 40.48 | 2,332,842 | +0.15(+0.37%) |
Jul 12, 2019 | 40.24 | 41.02 | 40.17 | 40.33 | 2,157,700 | +0.36(+0.90%) |
Jul 11, 2019 | 39.77 | 40.00 | 39.47 | 39.97 | 929,229 | +0.15(+0.38%) |
Jul 10, 2019 | 39.63 | 39.92 | 39.46 | 39.82 | 1,190,541 | +0.37(+0.94%) |
Jul 09, 2019 | 38.30 | 39.49 | 38.19 | 39.45 | 2,220,580 | +0.73(+1.89%) |
Jul 08, 2019 | 39.02 | 39.09 | 38.45 | 38.72 | 969,344 | -0.48(-1.22%) |
Jul 05, 2019 | 39.06 | 39.24 | 38.51 | 39.20 | 2,037,100 | -0.13(-0.33%) |
Jul 03, 2019 | 39.47 | 39.58 | 39.02 | 39.33 | 877,900 | -0.36(-0.91%) |
Jul 02, 2019 | 39.00 | 40.03 | 38.80 | 39.69 | 2,485,088 | +0.36(+0.92%) |
Jul 01, 2019 | 38.65 | 39.74 | 38.65 | 39.33 | 2,138,308 | +1.33(+3.50%) |
Jun 28, 2019 | 38.73 | 38.73 | 37.71 | 38.00 | 2,511,500 | -0.84(-2.16%) |
Jun 27, 2019 | 37.93 | 39.12 | 37.61 | 38.84 | 2,917,333 | +1.17(+3.11%) |
Jun 26, 2019 | 37.95 | 38.44 | 37.59 | 37.67 | 2,019,697 | +0.08(+0.21%) |
Jun 25, 2019 | 39.15 | 39.15 | 37.43 | 37.59 | 1,600,104 | -1.50(-3.84%) |
Jun 24, 2019 | 39.26 | 39.28 | 38.85 | 39.09 | 939,439 | +0.07(+0.18%) |
Jun 21, 2019 | 39.00 | 39.31 | 38.81 | 39.02 | 1,482,300 | -0.40(-1.01%) |
Jun 20, 2019 | 39.53 | 39.97 | 39.21 | 39.42 | 1,835,210 | +0.43(+1.10%) |
Jun 19, 2019 | 38.94 | 39.00 | 38.50 | 38.99 | 695,171 | +0.22(+0.57%) |
Jun 18, 2019 | 38.59 | 38.99 | 38.57 | 38.77 | 1,213,146 | +0.41(+1.07%) |
Jun 17, 2019 | 38.50 | 38.60 | 38.14 | 38.36 | 639,572 | +0.41(+1.08%) |
Jun 14, 2019 | 38.60 | 38.73 | 37.85 | 37.95 | 1,124,400 | -0.90(-2.32%) |
Jun 13, 2019 | 38.64 | 38.93 | 38.42 | 38.85 | 1,489,623 | +0.54(+1.41%) |
Jun 12, 2019 | 38.36 | 38.48 | 37.78 | 38.31 | 1,614,121 | -0.01(-0.03%) |
Jun 11, 2019 | 38.15 | 39.18 | 38.15 | 38.32 | 3,510,934 | +0.55(+1.46%) |
Jun 10, 2019 | 37.47 | 38.00 | 37.34 | 37.77 | 1,291,281 | +0.49(+1.31%) |
Jun 07, 2019 | 37.21 | 37.73 | 37.11 | 37.28 | 2,008,900 | +0.14(+0.38%) |
Jun 06, 2019 | 36.41 | 37.34 | 36.27 | 37.14 | 2,057,504 | +0.86(+2.37%) |
Jun 05, 2019 | 36.09 | 36.37 | 35.94 | 36.28 | 1,621,671 | +0.01(+0.03%) |
Jun 04, 2019 | 35.53 | 36.30 | 35.17 | 36.27 | 1,943,804 | +0.83(+2.34%) |
Jun 03, 2019 | 35.79 | 36.05 | 34.59 | 35.44 | 2,841,314 | -0.48(-1.34%) |
May 31, 2019 | 35.82 | 36.14 | 35.62 | 35.92 | 1,434,800 | -0.47(-1.29%) |
May 30, 2019 | 36.13 | 36.61 | 36.13 | 36.39 | 1,118,298 | +0.06(+0.17%) |
May 29, 2019 | 35.58 | 36.54 | 35.31 | 36.33 | 2,112,621 | +0.53(+1.48%) |
May 28, 2019 | 36.81 | 37.20 | 34.61 | 35.80 | 6,916,140 | -1.51(-4.05%) |
May 24, 2019 | 36.95 | 37.37 | 36.70 | 37.31 | 1,020,600 | +0.92(+2.53%) |
May 23, 2019 | 36.96 | 37.00 | 36.20 | 36.39 | 1,544,374 | -1.26(-3.35%) |
May 22, 2019 | 37.28 | 37.82 | 37.27 | 37.65 | 1,185,889 | +0.23(+0.61%) |
May 21, 2019 | 37.27 | 37.54 | 36.94 | 37.42 | 1,902,716 | +0.55(+1.49%) |
May 20, 2019 | 37.29 | 37.37 | 36.68 | 36.87 | 2,328,665 | -0.92(-2.43%) |
May 17, 2019 | 36.65 | 38.34 | 36.58 | 37.79 | 3,487,500 | +0.52(+1.40%) |
May 16, 2019 | 36.28 | 37.35 | 36.26 | 37.27 | 2,243,113 | +0.96(+2.64%) |
May 15, 2019 | 34.75 | 36.31 | 34.70 | 36.31 | 2,563,277 | +1.24(+3.54%) |
May 14, 2019 | 35.23 | 35.39 | 34.82 | 35.07 | 1,496,968 | +0.24(+0.69%) |
May 13, 2019 | 35.59 | 35.83 | 34.72 | 34.83 | 2,689,703 | -1.42(-3.92%) |
May 10, 2019 | 36.31 | 36.47 | 35.62 | 36.25 | 2,337,700 | -0.21(-0.58%) |
May 09, 2019 | 36.22 | 36.76 | 35.62 | 36.46 | 1,966,120 | -0.04(-0.11%) |
May 08, 2019 | 36.33 | 36.63 | 36.13 | 36.50 | 2,177,147 | +0.18(+0.50%) |
May 07, 2019 | 36.69 | 36.86 | 36.12 | 36.32 | 884,238 | -0.67(-1.81%) |
May 06, 2019 | 36.22 | 37.20 | 35.96 | 36.99 | 1,928,813 | -0.25(-0.67%) |
May 03, 2019 | 36.87 | 37.25 | 36.71 | 37.24 | 2,063,000 | +0.74(+2.03%) |
May 02, 2019 | 37.82 | 37.93 | 36.35 | 36.50 | 3,678,386 | -1.58(-4.15%) |