Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.74 | 40.44 | 39.74 | 40.05 | 7,622 | -0.37(-0.92%) |
Jul 30, 2019 | 40.34 | 40.44 | 40.33 | 40.42 | 4,386 | -0.06(-0.15%) |
Jul 29, 2019 | 40.48 | 40.48 | 40.48 | 40.48 | 72 | -0.03(-0.09%) |
Jul 26, 2019 | 40.37 | 40.52 | 40.37 | 40.52 | 2,009 | +0.18(+0.45%) |
Jul 25, 2019 | 40.55 | 40.55 | 40.34 | 40.34 | 286 | -0.26(-0.63%) |
Jul 24, 2019 | 40.59 | 40.59 | 40.59 | 40.59 | 59 | +0.31(+0.78%) |
Jul 23, 2019 | 40.14 | 40.28 | 40.13 | 40.28 | 725 | +0.33(+0.82%) |
Jul 22, 2019 | 39.89 | 39.95 | 39.89 | 39.95 | 334 | +0.01(+0.03%) |
Jul 19, 2019 | 39.94 | 39.94 | 39.94 | 39.94 | 111 | -0.04(-0.09%) |
Jul 18, 2019 | 39.91 | 39.98 | 39.91 | 39.98 | 690 | +0.19(+0.47%) |
Jul 17, 2019 | 40.03 | 40.03 | 39.79 | 39.79 | 16,032 | -0.36(-0.90%) |
Jul 16, 2019 | 40.02 | 40.20 | 40.02 | 40.15 | 7,834 | -0.01(-0.02%) |
Jul 15, 2019 | 40.14 | 40.17 | 40.14 | 40.16 | 13,356 | -0.05(-0.13%) |
Jul 12, 2019 | 39.99 | 40.21 | 39.99 | 40.21 | 2,790 | +0.37(+0.92%) |
Jul 11, 2019 | 39.73 | 39.84 | 39.73 | 39.84 | 12,938 | +0.07(+0.17%) |
Jul 10, 2019 | 39.82 | 39.82 | 39.78 | 39.78 | 5,360 | +0.10(+0.25%) |
Jul 09, 2019 | 39.62 | 39.68 | 39.60 | 39.68 | 1,465 | -0.01(-0.02%) |
Jul 08, 2019 | 39.82 | 39.82 | 39.62 | 39.68 | 2,487 | -0.24(-0.60%) |
Jul 05, 2019 | 39.78 | 39.92 | 39.77 | 39.92 | 59,937 | -0.07(-0.18%) |
Jul 03, 2019 | 39.91 | 40.00 | 39.80 | 40.00 | 11,831 | +0.30(+0.75%) |
Jul 02, 2019 | 39.73 | 39.73 | 39.60 | 39.70 | 5,364 | -0.01(-0.04%) |
Jul 01, 2019 | 39.91 | 39.91 | 39.58 | 39.72 | 2,201 | +0.34(+0.85%) |
Jun 28, 2019 | 39.30 | 39.38 | 39.30 | 39.38 | 669 | +0.23(+0.59%) |
Jun 27, 2019 | 39.13 | 39.21 | 39.13 | 39.15 | 60,958 | +0.17(+0.44%) |
Jun 26, 2019 | 38.99 | 38.99 | 38.98 | 38.98 | 1,341 | +0.18(+0.45%) |
Jun 25, 2019 | 39.07 | 39.07 | 38.80 | 38.80 | 371 | -0.44(-1.13%) |
Jun 24, 2019 | 39.44 | 39.44 | 39.24 | 39.24 | 112 | -0.18(-0.46%) |
Jun 21, 2019 | 39.45 | 39.45 | 39.43 | 39.43 | 111 | -0.07(-0.19%) |
Jun 20, 2019 | 39.42 | 39.50 | 39.30 | 39.50 | 1,463 | +0.44(+1.12%) |
Jun 19, 2019 | 39.06 | 39.06 | 39.06 | 39.06 | 6 | +0.08(+0.20%) |
Jun 18, 2019 | 39.07 | 39.07 | 38.99 | 38.99 | 3,902 | +0.53(+1.38%) |
Jun 17, 2019 | 38.49 | 38.49 | 38.46 | 38.46 | 564 | -0.05(-0.14%) |
Jun 14, 2019 | 38.51 | 38.51 | 38.51 | 38.51 | 112 | -0.08(-0.20%) |
Jun 13, 2019 | 38.59 | 38.59 | 38.59 | 38.59 | 2 | +0.21(+0.53%) |
Jun 12, 2019 | 38.38 | 38.38 | 38.38 | 38.38 | 49 | -0.22(-0.56%) |
Jun 11, 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 16 | +0.11(+0.28%) |
Jun 10, 2019 | 38.63 | 38.63 | 38.49 | 38.49 | 114 | +0.23(+0.61%) |
Jun 07, 2019 | 38.28 | 38.28 | 38.26 | 38.26 | 112 | +0.25(+0.65%) |
Jun 06, 2019 | 37.71 | 38.01 | 37.71 | 38.01 | 112 | +0.25(+0.66%) |
Jun 05, 2019 | 37.51 | 37.76 | 37.51 | 37.76 | 119 | +0.20(+0.53%) |
Jun 04, 2019 | 37.21 | 37.57 | 37.21 | 37.57 | 113 | +0.91(+2.48%) |
Jun 03, 2019 | 36.84 | 36.84 | 36.66 | 36.66 | 364 | +0.15(+0.42%) |
May 31, 2019 | 36.68 | 36.68 | 36.50 | 36.50 | 1,125 | -0.61(-1.63%) |
May 30, 2019 | 37.36 | 37.36 | 37.03 | 37.11 | 51,814 | -0.33(-0.88%) |
May 29, 2019 | 37.44 | 37.44 | 37.44 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 37.44 | 37.44 | 37.44 | 37.44 | 1 | -0.32(-0.83%) |
May 24, 2019 | 37.91 | 37.91 | 37.75 | 37.75 | 562 | +0.05(+0.13%) |
May 23, 2019 | 37.71 | 37.71 | 37.71 | 37.71 | 573 | -0.61(-1.60%) |
May 22, 2019 | 38.32 | 38.32 | 38.32 | 38.32 | 3 | -0.28(-0.72%) |
May 21, 2019 | 38.60 | 38.66 | 38.60 | 38.60 | 1,969 | +0.37(+0.98%) |
May 20, 2019 | 38.36 | 38.36 | 38.22 | 38.22 | 113 | -0.28(-0.73%) |
May 17, 2019 | 38.71 | 38.71 | 38.51 | 38.51 | 1,012 | -0.22(-0.56%) |
May 16, 2019 | 38.95 | 38.95 | 38.72 | 38.72 | 559 | +0.31(+0.80%) |
May 15, 2019 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | +0.18(+0.47%) |
May 14, 2019 | 38.24 | 38.24 | 38.24 | 38.24 | 1 | +0.43(+1.14%) |
May 13, 2019 | 37.81 | 37.81 | 37.81 | 37.81 | 0 | -1.04(-2.68%) |
May 10, 2019 | 38.85 | 38.85 | 38.85 | 38.85 | 112 | +0.06(+0.15%) |
May 09, 2019 | 38.36 | 38.79 | 38.36 | 38.79 | 112 | -0.07(-0.18%) |
May 08, 2019 | 38.86 | 38.86 | 38.86 | 38.86 | 68 | -0.12(-0.31%) |
May 07, 2019 | 39.10 | 39.10 | 38.98 | 38.98 | 337 | -0.74(-1.87%) |
May 06, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 1 | -0.26(-0.64%) |
May 03, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 112 | +0.46(+1.16%) |
May 02, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 1 | -0.10(-0.26%) |