Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.22 | 39.92 | 38.58 | 38.80 | 2,550,214 | -0.45(-1.16%) |
Jul 30, 2019 | 39.21 | 39.72 | 38.98 | 39.26 | 1,370,067 | +0.03(+0.09%) |
Jul 29, 2019 | 38.95 | 39.58 | 38.95 | 39.22 | 1,339,592 | +0.40(+1.02%) |
Jul 26, 2019 | 38.78 | 39.01 | 38.65 | 38.83 | 1,209,673 | +0.15(+0.39%) |
Jul 25, 2019 | 38.50 | 38.74 | 38.21 | 38.68 | 1,193,741 | +0.22(+0.57%) |
Jul 24, 2019 | 38.68 | 38.68 | 38.22 | 38.46 | 1,157,603 | -0.11(-0.28%) |
Jul 23, 2019 | 38.21 | 38.61 | 37.97 | 38.57 | 1,574,190 | +0.40(+1.06%) |
Jul 22, 2019 | 38.31 | 38.42 | 38.04 | 38.16 | 1,429,569 | -0.11(-0.29%) |
Jul 19, 2019 | 39.14 | 39.18 | 38.26 | 38.27 | 1,604,826 | -0.76(-1.94%) |
Jul 18, 2019 | 38.90 | 39.17 | 38.60 | 39.03 | 1,412,663 | +0.08(+0.22%) |
Jul 17, 2019 | 39.17 | 39.32 | 38.58 | 38.95 | 1,398,471 | -0.18(-0.45%) |
Jul 16, 2019 | 38.99 | 39.15 | 38.78 | 39.12 | 1,401,481 | +0.11(+0.28%) |
Jul 15, 2019 | 39.04 | 39.21 | 38.84 | 39.01 | 1,857,010 | +0.04(+0.11%) |
Jul 12, 2019 | 39.19 | 39.19 | 38.91 | 38.97 | 1,260,121 | -0.20(-0.52%) |
Jul 11, 2019 | 39.45 | 39.52 | 38.94 | 39.17 | 1,557,173 | -0.35(-0.90%) |
Jul 10, 2019 | 39.36 | 39.60 | 39.12 | 39.53 | 1,915,697 | +0.23(+0.58%) |
Jul 09, 2019 | 38.93 | 39.34 | 38.80 | 39.30 | 1,868,140 | +0.44(+1.13%) |
Jul 08, 2019 | 38.50 | 38.94 | 38.50 | 38.86 | 1,669,949 | +0.39(+1.02%) |
Jul 05, 2019 | 38.39 | 38.60 | 37.71 | 38.47 | 920,538 | -0.22(-0.56%) |
Jul 03, 2019 | 38.21 | 38.74 | 38.14 | 38.68 | 977,459 | +0.51(+1.34%) |
Jul 02, 2019 | 37.84 | 38.53 | 37.77 | 38.17 | 2,003,802 | +0.45(+1.20%) |
Jul 01, 2019 | 37.81 | 37.84 | 36.98 | 37.72 | 1,841,146 | +0.18(+0.49%) |
Jun 28, 2019 | 37.30 | 37.82 | 37.25 | 37.54 | 3,279,046 | +0.26(+0.70%) |
Jun 27, 2019 | 37.20 | 37.51 | 37.06 | 37.28 | 1,584,523 | +0.36(+0.97%) |
Jun 26, 2019 | 37.65 | 37.66 | 36.74 | 36.92 | 1,918,358 | -0.80(-2.13%) |
Jun 25, 2019 | 38.23 | 38.49 | 37.71 | 37.72 | 2,122,843 | -0.33(-0.88%) |
Jun 24, 2019 | 38.28 | 38.45 | 37.92 | 38.06 | 1,889,233 | -0.14(-0.37%) |
Jun 21, 2019 | 38.52 | 38.63 | 37.87 | 38.20 | 5,068,584 | -0.74(-1.89%) |
Jun 20, 2019 | 38.94 | 39.25 | 38.90 | 38.94 | 1,560,598 | +0.04(+0.11%) |
Jun 19, 2019 | 38.58 | 39.03 | 38.44 | 38.89 | 1,635,245 | +0.16(+0.41%) |
Jun 18, 2019 | 39.40 | 39.40 | 38.53 | 38.74 | 1,174,529 | -0.35(-0.90%) |
Jun 17, 2019 | 38.99 | 39.37 | 38.95 | 39.09 | 1,616,124 | +0.25(+0.65%) |
Jun 14, 2019 | 38.79 | 38.99 | 38.66 | 38.84 | 949,118 | +0.08(+0.19%) |
Jun 13, 2019 | 38.55 | 38.78 | 38.53 | 38.76 | 1,101,056 | +0.20(+0.52%) |
Jun 12, 2019 | 38.53 | 38.83 | 38.41 | 38.56 | 1,419,695 | +0.06(+0.15%) |
Jun 11, 2019 | 38.53 | 38.65 | 38.06 | 38.50 | 1,158,563 | -0.04(-0.11%) |
Jun 10, 2019 | 38.74 | 38.74 | 38.23 | 38.54 | 761,251 | -0.04(-0.11%) |
Jun 07, 2019 | 38.76 | 38.94 | 38.55 | 38.58 | 927,952 | +0.03(+0.09%) |
Jun 06, 2019 | 38.46 | 38.66 | 38.19 | 38.55 | 1,418,102 | +0.19(+0.50%) |
Jun 05, 2019 | 37.57 | 38.37 | 37.39 | 38.36 | 1,226,594 | +1.05(+2.80%) |
Jun 04, 2019 | 37.60 | 37.60 | 36.85 | 37.31 | 1,384,545 | -0.33(-0.89%) |
Jun 03, 2019 | 37.60 | 37.71 | 37.22 | 37.65 | 1,437,097 | +0.20(+0.54%) |
May 31, 2019 | 36.90 | 37.59 | 36.80 | 37.45 | 1,606,458 | +0.47(+1.27%) |
May 30, 2019 | 36.94 | 37.25 | 36.81 | 36.98 | 1,211,453 | +0.08(+0.23%) |
May 29, 2019 | 37.56 | 37.60 | 36.78 | 36.90 | 1,752,623 | -0.68(-1.80%) |
May 28, 2019 | 38.08 | 38.16 | 37.57 | 37.57 | 2,314,630 | -0.32(-0.84%) |
May 24, 2019 | 37.80 | 38.02 | 37.77 | 37.89 | 1,384,276 | +0.15(+0.40%) |
May 23, 2019 | 37.55 | 37.74 | 37.40 | 37.74 | 1,942,552 | +0.19(+0.51%) |
May 22, 2019 | 37.36 | 37.64 | 37.22 | 37.55 | 1,248,186 | +0.24(+0.65%) |
May 21, 2019 | 37.15 | 37.49 | 37.15 | 37.31 | 1,060,893 | +0.23(+0.63%) |
May 20, 2019 | 37.56 | 37.59 | 36.84 | 37.07 | 995,752 | -0.45(-1.20%) |
May 17, 2019 | 37.37 | 37.53 | 37.19 | 37.52 | 1,534,111 | +0.02(+0.04%) |
May 16, 2019 | 37.24 | 37.58 | 37.20 | 37.51 | 1,226,341 | +0.19(+0.52%) |
May 15, 2019 | 37.14 | 37.48 | 36.96 | 37.31 | 809,045 | +0.22(+0.59%) |
May 14, 2019 | 37.11 | 37.36 | 37.06 | 37.10 | 947,518 | -0.02(-0.04%) |
May 13, 2019 | 36.90 | 37.18 | 36.81 | 37.11 | 1,101,449 | -0.02(-0.05%) |
May 10, 2019 | 36.55 | 37.20 | 36.55 | 37.13 | 856,323 | +0.58(+1.58%) |
May 09, 2019 | 36.47 | 36.63 | 36.18 | 36.55 | 885,029 | +0.09(+0.25%) |
May 08, 2019 | 36.48 | 36.82 | 36.44 | 36.46 | 1,398,715 | +0.04(+0.11%) |
May 07, 2019 | 37.12 | 37.12 | 36.13 | 36.42 | 1,034,531 | -0.69(-1.85%) |
May 06, 2019 | 37.02 | 37.21 | 36.80 | 37.10 | 1,335,168 | -0.08(-0.22%) |
May 03, 2019 | 37.10 | 37.35 | 36.90 | 37.19 | 959,881 | +0.18(+0.47%) |
May 02, 2019 | 37.31 | 37.69 | 36.88 | 37.01 | 1,796,031 | -0.20(-0.54%) |