Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.15 | 43.49 | 42.27 | 42.66 | 1,228,728 | -0.76(-1.76%) |
Jul 30, 2019 | 43.62 | 43.80 | 43.00 | 43.43 | 1,284,935 | -0.49(-1.12%) |
Jul 29, 2019 | 43.13 | 44.16 | 42.43 | 43.92 | 1,834,333 | +0.87(+2.02%) |
Jul 26, 2019 | 42.24 | 43.51 | 42.23 | 43.05 | 1,964,807 | +0.90(+2.14%) |
Jul 25, 2019 | 41.53 | 43.70 | 40.96 | 42.15 | 3,802,693 | +0.90(+2.18%) |
Jul 24, 2019 | 39.06 | 41.29 | 39.06 | 41.25 | 2,599,689 | +2.37(+6.09%) |
Jul 23, 2019 | 38.23 | 38.90 | 37.85 | 38.88 | 993,344 | +0.98(+2.58%) |
Jul 22, 2019 | 37.23 | 38.30 | 37.23 | 37.90 | 1,310,956 | +0.66(+1.76%) |
Jul 19, 2019 | 37.41 | 37.65 | 37.15 | 37.24 | 838,864 | +0.02(+0.05%) |
Jul 18, 2019 | 36.45 | 37.27 | 36.45 | 37.22 | 1,280,744 | +0.73(+2.01%) |
Jul 17, 2019 | 36.02 | 36.72 | 35.24 | 36.49 | 1,366,379 | +0.87(+2.45%) |
Jul 16, 2019 | 35.70 | 35.82 | 35.37 | 35.62 | 784,937 | -0.20(-0.55%) |
Jul 15, 2019 | 36.08 | 36.20 | 35.64 | 35.82 | 1,097,726 | -0.06(-0.16%) |
Jul 12, 2019 | 35.24 | 36.01 | 34.75 | 35.87 | 1,238,629 | +0.70(+2.00%) |
Jul 11, 2019 | 35.31 | 35.36 | 34.72 | 35.17 | 1,726,337 | -0.14(-0.39%) |
Jul 10, 2019 | 35.11 | 35.54 | 34.87 | 35.31 | 1,546,298 | +0.40(+1.15%) |
Jul 09, 2019 | 34.60 | 34.96 | 34.26 | 34.90 | 968,785 | +0.18(+0.51%) |
Jul 08, 2019 | 35.13 | 35.36 | 34.38 | 34.73 | 1,467,785 | -0.76(-2.15%) |
Jul 05, 2019 | 35.67 | 35.73 | 35.17 | 35.49 | 1,159,964 | -0.33(-0.93%) |
Jul 03, 2019 | 36.67 | 36.97 | 35.57 | 35.82 | 2,088,016 | -1.07(-2.89%) |
Jul 02, 2019 | 37.51 | 37.51 | 36.66 | 36.89 | 1,115,299 | -0.58(-1.54%) |
Jul 01, 2019 | 37.29 | 38.55 | 37.02 | 37.47 | 1,951,455 | +0.94(+2.57%) |
Jun 28, 2019 | 37.45 | 37.50 | 36.26 | 36.53 | 18,173,962 | -0.71(-1.92%) |
Jun 27, 2019 | 37.24 | 37.62 | 36.85 | 37.24 | 1,448,652 | +0.34(+0.93%) |
Jun 26, 2019 | 36.92 | 37.39 | 36.57 | 36.90 | 1,040,109 | +0.28(+0.78%) |
Jun 25, 2019 | 36.67 | 37.08 | 36.25 | 36.62 | 1,775,655 | +0.13(+0.35%) |
Jun 24, 2019 | 37.16 | 37.25 | 36.40 | 36.49 | 1,194,964 | -0.52(-1.40%) |
Jun 21, 2019 | 37.38 | 37.74 | 36.95 | 37.01 | 1,034,915 | -0.68(-1.79%) |
Jun 20, 2019 | 37.04 | 37.86 | 36.75 | 37.68 | 1,164,715 | +1.34(+3.69%) |
Jun 19, 2019 | 36.61 | 36.74 | 36.14 | 36.34 | 867,597 | -0.05(-0.13%) |
Jun 18, 2019 | 35.36 | 36.58 | 34.90 | 36.39 | 1,203,813 | +1.42(+4.06%) |
Jun 17, 2019 | 36.13 | 36.19 | 34.90 | 34.97 | 1,647,330 | -1.04(-2.88%) |
Jun 14, 2019 | 36.20 | 36.41 | 35.27 | 36.01 | 1,229,741 | -0.70(-1.89%) |
Jun 13, 2019 | 35.41 | 36.73 | 35.36 | 36.71 | 1,390,157 | +1.50(+4.25%) |
Jun 12, 2019 | 36.28 | 36.38 | 35.14 | 35.21 | 1,254,705 | -1.32(-3.62%) |
Jun 11, 2019 | 36.95 | 37.05 | 35.85 | 36.53 | 1,002,207 | +0.13(+0.35%) |
Jun 10, 2019 | 35.00 | 36.67 | 34.93 | 36.40 | 1,374,441 | +1.71(+4.94%) |
Jun 07, 2019 | 34.94 | 35.10 | 34.57 | 34.69 | 857,355 | -0.14(-0.39%) |
Jun 06, 2019 | 34.59 | 34.90 | 34.06 | 34.83 | 799,693 | +0.14(+0.39%) |
Jun 05, 2019 | 34.68 | 34.79 | 33.87 | 34.69 | 1,150,079 | +0.29(+0.85%) |
Jun 04, 2019 | 34.38 | 34.62 | 33.29 | 34.40 | 1,568,744 | +0.48(+1.41%) |
Jun 03, 2019 | 33.73 | 34.22 | 33.60 | 33.92 | 1,242,752 | +0.30(+0.90%) |
May 31, 2019 | 33.34 | 33.82 | 33.04 | 33.61 | 985,877 | -0.16(-0.46%) |
May 30, 2019 | 33.66 | 34.13 | 33.29 | 33.77 | 772,822 | +0.20(+0.58%) |
May 29, 2019 | 33.21 | 33.86 | 33.09 | 33.57 | 1,076,349 | -0.01(-0.03%) |
May 28, 2019 | 34.37 | 34.46 | 33.57 | 33.58 | 1,127,704 | -0.59(-1.72%) |
May 24, 2019 | 34.74 | 34.75 | 34.15 | 34.17 | 774,296 | -0.32(-0.94%) |
May 23, 2019 | 34.61 | 34.96 | 34.17 | 34.49 | 980,826 | -0.68(-1.92%) |
May 22, 2019 | 35.16 | 35.58 | 34.99 | 35.17 | 717,010 | -0.34(-0.96%) |
May 21, 2019 | 35.79 | 36.27 | 35.39 | 35.51 | 1,039,186 | +0.13(+0.36%) |
May 20, 2019 | 35.69 | 36.08 | 35.18 | 35.38 | 1,352,061 | -0.87(-2.40%) |
May 17, 2019 | 36.65 | 37.14 | 36.19 | 36.26 | 1,197,662 | -0.75(-2.04%) |
May 16, 2019 | 37.49 | 37.62 | 36.96 | 37.01 | 943,559 | -0.47(-1.25%) |
May 15, 2019 | 36.58 | 37.63 | 36.39 | 37.48 | 1,028,126 | +0.39(+1.06%) |
May 14, 2019 | 36.74 | 37.23 | 36.31 | 37.09 | 1,287,469 | +0.80(+2.21%) |
May 13, 2019 | 37.22 | 37.78 | 36.03 | 36.28 | 1,768,683 | -1.97(-5.14%) |
May 10, 2019 | 37.90 | 38.71 | 37.70 | 38.25 | 1,536,129 | -0.60(-1.54%) |
May 09, 2019 | 38.53 | 39.09 | 37.77 | 38.85 | 1,113,066 | -0.30(-0.77%) |
May 08, 2019 | 39.38 | 39.53 | 38.91 | 39.15 | 898,086 | -0.37(-0.94%) |
May 07, 2019 | 39.56 | 39.98 | 38.62 | 39.52 | 1,217,751 | -0.50(-1.25%) |
May 06, 2019 | 40.01 | 40.32 | 39.65 | 40.02 | 1,757,024 | -1.08(-2.62%) |
May 03, 2019 | 40.46 | 41.12 | 40.01 | 41.10 | 1,030,829 | +0.99(+2.46%) |
May 02, 2019 | 39.68 | 40.47 | 39.44 | 40.11 | 878,616 | +0.35(+0.89%) |