Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.74 | 42.06 | 40.13 | 40.31 | 2,823,410 | -1.50(-3.60%) |
Jul 30, 2019 | 41.98 | 42.16 | 41.76 | 41.81 | 1,561,582 | -0.14(-0.33%) |
Jul 29, 2019 | 41.53 | 41.99 | 41.14 | 41.95 | 2,424,041 | +0.47(+1.13%) |
Jul 26, 2019 | 41.77 | 41.77 | 41.21 | 41.48 | 1,453,144 | -0.02(-0.06%) |
Jul 25, 2019 | 41.20 | 42.08 | 41.20 | 41.51 | 2,946,118 | +0.10(+0.24%) |
Jul 24, 2019 | 41.22 | 41.48 | 40.90 | 41.41 | 1,726,277 | +0.35(+0.85%) |
Jul 23, 2019 | 41.29 | 41.58 | 40.74 | 41.06 | 1,529,110 | -0.36(-0.88%) |
Jul 22, 2019 | 41.47 | 41.72 | 41.22 | 41.42 | 1,492,127 | +0.09(+0.22%) |
Jul 19, 2019 | 41.24 | 41.64 | 40.81 | 41.33 | 1,957,566 | -0.40(-0.96%) |
Jul 18, 2019 | 40.63 | 41.83 | 40.29 | 41.73 | 2,974,623 | +0.93(+2.29%) |
Jul 17, 2019 | 40.06 | 40.87 | 39.95 | 40.80 | 2,605,643 | +1.02(+2.56%) |
Jul 16, 2019 | 40.01 | 40.52 | 39.53 | 39.78 | 1,601,111 | -0.24(-0.60%) |
Jul 15, 2019 | 40.13 | 40.36 | 39.68 | 40.02 | 1,091,412 | -0.03(-0.08%) |
Jul 12, 2019 | 40.39 | 40.39 | 39.79 | 40.05 | 1,246,219 | -0.03(-0.08%) |
Jul 11, 2019 | 40.17 | 40.21 | 39.55 | 40.08 | 1,862,222 | -0.05(-0.13%) |
Jul 10, 2019 | 40.34 | 40.49 | 39.82 | 40.13 | 1,708,820 | +0.26(+0.66%) |
Jul 09, 2019 | 39.38 | 39.91 | 39.29 | 39.87 | 1,134,826 | +0.37(+0.94%) |
Jul 08, 2019 | 40.04 | 40.06 | 39.21 | 39.50 | 1,070,452 | -0.30(-0.76%) |
Jul 05, 2019 | 38.80 | 39.95 | 38.69 | 39.80 | 1,498,235 | -0.29(-0.71%) |
Jul 03, 2019 | 40.07 | 40.16 | 39.69 | 40.09 | 895,080 | +0.39(+0.97%) |
Jul 02, 2019 | 38.93 | 39.80 | 38.47 | 39.70 | 2,171,182 | +0.94(+2.43%) |
Jul 01, 2019 | 38.58 | 38.94 | 38.33 | 38.76 | 1,613,518 | -0.79(-1.99%) |
Jun 28, 2019 | 39.45 | 39.59 | 39.03 | 39.55 | 1,861,943 | +0.31(+0.79%) |
Jun 27, 2019 | 39.33 | 39.38 | 38.57 | 39.24 | 2,677,596 | -0.20(-0.51%) |
Jun 26, 2019 | 38.77 | 39.84 | 38.22 | 39.44 | 2,572,753 | -0.13(-0.33%) |
Jun 25, 2019 | 40.52 | 40.52 | 38.70 | 39.57 | 4,262,206 | -0.77(-1.91%) |
Jun 24, 2019 | 39.18 | 40.42 | 39.05 | 40.34 | 3,586,759 | +1.52(+3.92%) |
Jun 21, 2019 | 38.35 | 38.98 | 38.09 | 38.82 | 2,560,074 | +0.31(+0.80%) |
Jun 20, 2019 | 38.14 | 38.95 | 37.90 | 38.51 | 3,217,527 | +1.15(+3.08%) |
Jun 19, 2019 | 36.66 | 37.46 | 36.57 | 37.36 | 1,725,173 | +0.50(+1.36%) |
Jun 18, 2019 | 36.95 | 37.12 | 36.46 | 36.86 | 2,004,178 | +0.52(+1.44%) |
Jun 17, 2019 | 35.73 | 36.37 | 35.73 | 36.34 | 1,117,659 | +0.60(+1.68%) |
Jun 14, 2019 | 36.06 | 36.41 | 35.34 | 35.73 | 1,516,764 | -0.31(-0.86%) |
Jun 13, 2019 | 35.96 | 36.11 | 35.70 | 36.04 | 820,746 | +0.15(+0.43%) |
Jun 12, 2019 | 35.75 | 36.17 | 35.73 | 35.89 | 970,244 | +0.32(+0.89%) |
Jun 11, 2019 | 35.34 | 35.59 | 35.00 | 35.57 | 1,144,940 | +0.18(+0.50%) |
Jun 10, 2019 | 35.03 | 35.46 | 34.62 | 35.39 | 1,158,322 | -0.22(-0.61%) |
Jun 07, 2019 | 36.01 | 36.18 | 35.50 | 35.61 | 1,398,336 | -0.05(-0.15%) |
Jun 06, 2019 | 35.47 | 35.75 | 35.12 | 35.66 | 1,141,088 | +0.25(+0.70%) |
Jun 05, 2019 | 35.35 | 35.83 | 34.94 | 35.42 | 2,424,170 | +0.48(+1.37%) |
Jun 04, 2019 | 34.58 | 35.10 | 34.34 | 34.94 | 2,157,491 | +0.09(+0.27%) |
Jun 03, 2019 | 34.18 | 34.95 | 34.12 | 34.85 | 2,255,061 | +1.20(+3.58%) |
May 31, 2019 | 32.73 | 34.18 | 32.67 | 33.64 | 2,748,730 | +1.27(+3.93%) |
May 30, 2019 | 31.77 | 32.48 | 31.60 | 32.37 | 1,285,072 | +0.75(+2.38%) |
May 29, 2019 | 31.57 | 31.85 | 31.45 | 31.62 | 1,505,577 | +0.10(+0.32%) |
May 28, 2019 | 31.30 | 31.62 | 31.16 | 31.52 | 1,500,654 | -0.01(-0.02%) |
May 24, 2019 | 31.29 | 31.59 | 31.20 | 31.52 | 942,091 | +0.19(+0.61%) |
May 23, 2019 | 31.07 | 31.94 | 31.03 | 31.33 | 2,434,330 | +0.43(+1.39%) |
May 22, 2019 | 31.39 | 31.41 | 30.67 | 30.90 | 1,000,116 | -0.45(-1.44%) |
May 21, 2019 | 31.40 | 31.46 | 31.12 | 31.36 | 1,641,284 | -0.31(-0.99%) |
May 20, 2019 | 31.45 | 32.00 | 31.43 | 31.67 | 910,147 | +0.17(+0.54%) |
May 17, 2019 | 31.20 | 31.63 | 30.88 | 31.50 | 1,867,348 | +0.28(+0.88%) |
May 16, 2019 | 31.38 | 31.38 | 30.63 | 31.23 | 2,181,817 | -0.26(-0.83%) |
May 15, 2019 | 31.90 | 32.06 | 31.44 | 31.49 | 984,498 | -0.33(-1.04%) |
May 14, 2019 | 31.82 | 31.88 | 31.31 | 31.82 | 967,521 | -0.01(-0.02%) |
May 13, 2019 | 31.42 | 32.00 | 31.13 | 31.82 | 2,122,429 | +0.87(+2.80%) |
May 10, 2019 | 31.33 | 31.49 | 30.86 | 30.96 | 1,126,621 | -0.25(-0.81%) |
May 09, 2019 | 31.34 | 31.69 | 31.10 | 31.21 | 1,645,802 | -0.07(-0.22%) |
May 08, 2019 | 32.15 | 32.15 | 31.02 | 31.28 | 1,373,582 | -0.65(-2.04%) |
May 07, 2019 | 31.34 | 32.11 | 31.02 | 31.93 | 1,999,933 | +0.61(+1.93%) |
May 06, 2019 | 31.47 | 31.70 | 31.24 | 31.33 | 1,106,831 | -0.15(-0.46%) |
May 03, 2019 | 31.28 | 31.75 | 31.06 | 31.47 | 1,601,255 | +0.59(+1.91%) |
May 02, 2019 | 31.10 | 31.49 | 30.80 | 30.88 | 1,906,048 | -0.50(-1.59%) |