Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.41 | 42.64 | 41.41 | 42.12 | 240,966 | +0.72(+1.75%) |
Jul 30, 2019 | 40.50 | 41.50 | 40.01 | 41.39 | 119,139 | +0.54(+1.31%) |
Jul 29, 2019 | 41.00 | 41.46 | 40.77 | 40.86 | 82,822 | -0.31(-0.76%) |
Jul 26, 2019 | 40.89 | 41.35 | 40.80 | 41.17 | 90,822 | +0.29(+0.71%) |
Jul 25, 2019 | 41.13 | 41.65 | 40.65 | 40.88 | 88,356 | -0.40(-0.96%) |
Jul 24, 2019 | 40.76 | 41.44 | 40.36 | 41.27 | 125,771 | +0.31(+0.75%) |
Jul 23, 2019 | 40.77 | 41.15 | 40.45 | 40.97 | 105,248 | +0.17(+0.42%) |
Jul 22, 2019 | 40.95 | 41.32 | 40.55 | 40.80 | 108,228 | -0.16(-0.38%) |
Jul 19, 2019 | 41.33 | 41.70 | 40.93 | 40.95 | 145,288 | -0.44(-1.06%) |
Jul 18, 2019 | 41.42 | 41.57 | 41.16 | 41.39 | 86,420 | -0.12(-0.29%) |
Jul 17, 2019 | 41.75 | 41.98 | 41.43 | 41.51 | 122,824 | -0.33(-0.78%) |
Jul 16, 2019 | 41.40 | 42.21 | 41.40 | 41.84 | 149,970 | +0.32(+0.77%) |
Jul 15, 2019 | 41.04 | 41.56 | 40.74 | 41.52 | 114,685 | +0.50(+1.22%) |
Jul 12, 2019 | 39.89 | 41.33 | 39.89 | 41.02 | 191,705 | +1.07(+2.67%) |
Jul 11, 2019 | 40.23 | 40.39 | 39.81 | 39.95 | 75,064 | -0.16(-0.41%) |
Jul 10, 2019 | 40.48 | 40.64 | 39.95 | 40.12 | 98,796 | -0.23(-0.57%) |
Jul 09, 2019 | 40.10 | 40.36 | 39.86 | 40.35 | 90,805 | +0.07(+0.17%) |
Jul 08, 2019 | 40.78 | 41.03 | 40.10 | 40.28 | 174,118 | -0.70(-1.71%) |
Jul 05, 2019 | 41.01 | 41.10 | 40.50 | 40.98 | 142,068 | -0.19(-0.47%) |
Jul 03, 2019 | 41.27 | 41.37 | 40.86 | 41.18 | 97,395 | +0.09(+0.22%) |
Jul 02, 2019 | 40.94 | 41.28 | 40.78 | 41.09 | 131,493 | +0.11(+0.27%) |
Jul 01, 2019 | 40.75 | 41.02 | 40.33 | 40.98 | 163,627 | +0.37(+0.90%) |
Jun 28, 2019 | 39.87 | 40.77 | 39.87 | 40.61 | 253,550 | +0.75(+1.89%) |
Jun 27, 2019 | 39.56 | 39.94 | 39.28 | 39.86 | 120,640 | +0.34(+0.85%) |
Jun 26, 2019 | 39.72 | 40.03 | 39.47 | 39.52 | 111,591 | -0.13(-0.34%) |
Jun 25, 2019 | 40.22 | 40.42 | 39.48 | 39.66 | 167,769 | -0.54(-1.35%) |
Jun 24, 2019 | 39.41 | 40.74 | 39.26 | 40.20 | 229,224 | +0.78(+1.99%) |
Jun 21, 2019 | 38.92 | 39.63 | 37.83 | 39.42 | 698,806 | +0.31(+0.78%) |
Jun 20, 2019 | 39.13 | 39.50 | 38.67 | 39.11 | 221,293 | +0.31(+0.79%) |
Jun 19, 2019 | 38.96 | 38.96 | 38.15 | 38.81 | 152,489 | -0.11(-0.29%) |
Jun 18, 2019 | 38.89 | 39.35 | 38.53 | 38.92 | 246,551 | +0.18(+0.46%) |
Jun 17, 2019 | 39.43 | 39.43 | 38.03 | 38.74 | 238,805 | -0.49(-1.25%) |
Jun 14, 2019 | 39.13 | 39.78 | 38.67 | 39.23 | 173,997 | +0.11(+0.29%) |
Jun 13, 2019 | 38.76 | 39.38 | 38.53 | 39.12 | 177,348 | +0.49(+1.27%) |
Jun 12, 2019 | 38.42 | 38.75 | 38.03 | 38.63 | 117,518 | +0.06(+0.15%) |
Jun 11, 2019 | 38.73 | 39.20 | 38.42 | 38.57 | 131,964 | -0.02(-0.06%) |
Jun 10, 2019 | 38.05 | 38.60 | 38.05 | 38.59 | 149,628 | +0.64(+1.69%) |
Jun 07, 2019 | 37.75 | 38.02 | 37.64 | 37.95 | 85,724 | +0.35(+0.93%) |
Jun 06, 2019 | 37.55 | 37.71 | 36.71 | 37.60 | 240,968 | +0.04(+0.12%) |
Jun 05, 2019 | 37.84 | 38.02 | 37.33 | 37.55 | 105,926 | -0.13(-0.36%) |
Jun 04, 2019 | 37.53 | 38.02 | 37.28 | 37.69 | 146,962 | +0.48(+1.30%) |
Jun 03, 2019 | 37.08 | 37.32 | 36.67 | 37.20 | 195,602 | +0.15(+0.40%) |
May 31, 2019 | 37.81 | 37.81 | 36.73 | 37.05 | 186,741 | -1.13(-2.95%) |
May 30, 2019 | 38.31 | 38.60 | 37.79 | 38.18 | 143,729 | -0.09(-0.23%) |
May 29, 2019 | 38.42 | 38.98 | 37.84 | 38.27 | 283,761 | -0.34(-0.89%) |
May 28, 2019 | 38.74 | 38.83 | 38.49 | 38.61 | 218,367 | -0.05(-0.14%) |
May 24, 2019 | 39.04 | 39.20 | 38.55 | 38.66 | 136,166 | -0.27(-0.69%) |
May 23, 2019 | 38.58 | 39.26 | 38.52 | 38.93 | 218,611 | +0.13(+0.33%) |
May 22, 2019 | 38.43 | 39.04 | 38.43 | 38.81 | 139,589 | +0.30(+0.77%) |
May 21, 2019 | 38.66 | 39.20 | 38.13 | 38.51 | 217,744 | +0.07(+0.17%) |
May 20, 2019 | 38.55 | 38.96 | 37.74 | 38.44 | 270,127 | -0.24(-0.62%) |
May 17, 2019 | 39.13 | 39.42 | 38.60 | 38.68 | 594,971 | -0.83(-2.09%) |
May 16, 2019 | 39.73 | 40.16 | 39.37 | 39.51 | 187,558 | +0.00(+0.00%) |
May 15, 2019 | 39.15 | 39.61 | 39.14 | 39.51 | 182,214 | +0.04(+0.09%) |
May 14, 2019 | 38.50 | 39.63 | 38.28 | 39.47 | 263,109 | +1.05(+2.74%) |
May 13, 2019 | 37.81 | 38.61 | 37.52 | 38.42 | 310,682 | +0.11(+0.29%) |
May 10, 2019 | 37.85 | 38.41 | 37.66 | 38.31 | 196,801 | +0.42(+1.12%) |
May 09, 2019 | 37.52 | 37.89 | 37.16 | 37.88 | 280,016 | +0.27(+0.71%) |
May 08, 2019 | 39.39 | 39.68 | 37.21 | 37.62 | 575,860 | -2.80(-6.93%) |
May 07, 2019 | 40.97 | 41.18 | 39.83 | 40.42 | 176,721 | -0.81(-1.96%) |
May 06, 2019 | 41.05 | 41.31 | 40.86 | 41.23 | 212,186 | -0.10(-0.25%) |
May 03, 2019 | 41.47 | 41.73 | 41.05 | 41.33 | 133,134 | +0.01(+0.02%) |
May 02, 2019 | 40.91 | 41.50 | 40.43 | 41.32 | 179,164 | +0.34(+0.83%) |