Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.21 | 39.54 | 38.76 | 39.17 | 1,050,336 | -0.07(-0.18%) |
Jul 30, 2019 | 38.45 | 39.25 | 38.04 | 39.24 | 560,906 | +0.38(+0.98%) |
Jul 29, 2019 | 39.25 | 39.48 | 38.52 | 38.86 | 736,814 | -0.44(-1.12%) |
Jul 26, 2019 | 38.60 | 39.40 | 38.41 | 39.30 | 653,800 | +0.74(+1.92%) |
Jul 25, 2019 | 39.37 | 39.46 | 38.47 | 38.56 | 822,493 | -0.54(-1.38%) |
Jul 24, 2019 | 38.15 | 39.20 | 37.98 | 39.10 | 793,131 | +0.75(+1.96%) |
Jul 23, 2019 | 37.48 | 38.59 | 37.20 | 38.35 | 860,611 | +1.15(+3.09%) |
Jul 22, 2019 | 37.56 | 37.75 | 37.01 | 37.20 | 612,818 | -0.36(-0.96%) |
Jul 19, 2019 | 37.54 | 38.12 | 36.90 | 37.56 | 985,300 | +0.27(+0.72%) |
Jul 18, 2019 | 37.08 | 37.60 | 36.74 | 37.29 | 1,229,806 | +0.06(+0.16%) |
Jul 17, 2019 | 37.68 | 37.71 | 37.07 | 37.23 | 474,171 | -0.72(-1.90%) |
Jul 16, 2019 | 38.03 | 38.34 | 37.74 | 37.95 | 635,072 | -0.11(-0.29%) |
Jul 15, 2019 | 38.52 | 38.52 | 37.68 | 38.06 | 894,551 | -0.28(-0.73%) |
Jul 12, 2019 | 38.02 | 38.49 | 37.76 | 38.34 | 614,200 | +0.53(+1.40%) |
Jul 11, 2019 | 37.51 | 38.01 | 37.39 | 37.81 | 630,744 | +0.49(+1.31%) |
Jul 10, 2019 | 37.41 | 37.96 | 37.06 | 37.32 | 676,846 | -0.25(-0.67%) |
Jul 09, 2019 | 36.74 | 37.74 | 36.74 | 37.57 | 832,524 | +0.53(+1.43%) |
Jul 08, 2019 | 36.70 | 37.32 | 36.41 | 37.04 | 722,141 | -0.06(-0.16%) |
Jul 05, 2019 | 36.96 | 37.52 | 36.25 | 37.10 | 579,700 | +0.48(+1.31%) |
Jul 03, 2019 | 36.28 | 36.94 | 36.03 | 36.62 | 571,100 | +0.47(+1.30%) |
Jul 02, 2019 | 36.80 | 36.84 | 35.89 | 36.15 | 941,470 | -0.77(-2.09%) |
Jul 01, 2019 | 37.33 | 38.03 | 36.75 | 36.92 | 1,226,566 | +0.23(+0.63%) |
Jun 28, 2019 | 35.79 | 36.69 | 35.65 | 36.69 | 1,573,300 | +1.66(+4.74%) |
Jun 27, 2019 | 34.65 | 35.15 | 34.30 | 35.03 | 1,529,207 | +0.67(+1.95%) |
Jun 26, 2019 | 33.98 | 34.48 | 33.61 | 34.36 | 1,621,228 | +0.70(+2.08%) |
Jun 25, 2019 | 34.09 | 36.06 | 32.53 | 33.66 | 7,467,727 | -4.46(-11.70%) |
Jun 24, 2019 | 37.94 | 38.65 | 37.80 | 38.12 | 659,090 | +0.01(+0.03%) |
Jun 21, 2019 | 38.49 | 38.64 | 37.92 | 38.11 | 1,821,700 | -0.34(-0.88%) |
Jun 20, 2019 | 38.50 | 38.58 | 37.69 | 38.45 | 1,276,650 | +0.45(+1.18%) |
Jun 19, 2019 | 38.51 | 38.98 | 37.86 | 38.00 | 1,197,491 | -0.24(-0.63%) |
Jun 18, 2019 | 37.78 | 38.96 | 37.61 | 38.24 | 1,169,798 | +0.59(+1.57%) |
Jun 17, 2019 | 38.20 | 38.83 | 37.56 | 37.65 | 953,385 | -0.80(-2.08%) |
Jun 14, 2019 | 38.44 | 38.59 | 37.85 | 38.45 | 495,600 | -0.01(-0.03%) |
Jun 13, 2019 | 38.69 | 38.94 | 38.18 | 38.46 | 1,275,693 | +0.04(+0.10%) |
Jun 12, 2019 | 39.18 | 39.20 | 38.26 | 38.42 | 1,223,739 | -0.77(-1.96%) |
Jun 11, 2019 | 39.12 | 39.56 | 39.03 | 39.19 | 1,655,955 | +0.65(+1.69%) |
Jun 10, 2019 | 38.29 | 39.33 | 38.29 | 38.54 | 1,426,667 | +0.58(+1.53%) |
Jun 07, 2019 | 37.26 | 38.06 | 37.18 | 37.96 | 1,546,600 | +0.53(+1.42%) |
Jun 06, 2019 | 36.82 | 37.45 | 36.62 | 37.43 | 1,226,103 | +0.74(+2.02%) |
Jun 05, 2019 | 37.86 | 38.05 | 36.37 | 36.69 | 1,395,880 | -1.30(-3.42%) |
Jun 04, 2019 | 36.73 | 38.00 | 36.72 | 37.99 | 1,130,500 | +2.10(+5.85%) |
Jun 03, 2019 | 35.39 | 36.22 | 35.14 | 35.89 | 1,874,398 | +0.40(+1.13%) |
May 31, 2019 | 36.31 | 36.31 | 35.31 | 35.49 | 982,500 | -1.66(-4.47%) |
May 30, 2019 | 37.58 | 38.38 | 36.95 | 37.15 | 672,761 | -0.22(-0.59%) |
May 29, 2019 | 36.78 | 37.53 | 36.49 | 37.37 | 866,657 | -0.01(-0.03%) |
May 28, 2019 | 37.69 | 38.03 | 37.33 | 37.38 | 1,313,424 | -0.38(-1.01%) |
May 24, 2019 | 36.94 | 37.80 | 36.90 | 37.76 | 778,500 | +1.20(+3.28%) |
May 23, 2019 | 37.48 | 38.30 | 36.20 | 36.56 | 1,202,201 | -1.67(-4.37%) |
May 22, 2019 | 38.30 | 38.61 | 38.01 | 38.23 | 678,402 | -0.51(-1.32%) |
May 21, 2019 | 37.73 | 39.02 | 37.56 | 38.74 | 839,155 | +1.32(+3.53%) |
May 20, 2019 | 37.11 | 38.01 | 37.11 | 37.42 | 873,028 | +0.01(+0.03%) |
May 17, 2019 | 37.76 | 38.25 | 37.38 | 37.41 | 1,018,800 | -0.96(-2.50%) |
May 16, 2019 | 38.28 | 39.00 | 38.01 | 38.37 | 1,409,608 | +0.66(+1.75%) |
May 15, 2019 | 37.10 | 37.81 | 36.65 | 37.71 | 1,047,960 | -0.12(-0.32%) |
May 14, 2019 | 36.77 | 38.02 | 36.52 | 37.83 | 1,508,852 | +1.33(+3.64%) |
May 13, 2019 | 38.08 | 38.52 | 36.26 | 36.50 | 1,775,281 | -2.85(-7.24%) |
May 10, 2019 | 39.31 | 39.72 | 38.68 | 39.35 | 1,202,900 | -0.36(-0.91%) |
May 09, 2019 | 39.62 | 40.16 | 39.12 | 39.71 | 1,086,863 | -0.49(-1.22%) |
May 08, 2019 | 40.10 | 41.37 | 39.74 | 40.20 | 1,285,091 | +0.04(+0.10%) |
May 07, 2019 | 39.01 | 41.62 | 38.22 | 40.16 | 1,907,807 | -2.67(-6.23%) |
May 06, 2019 | 41.07 | 43.24 | 41.02 | 42.83 | 2,043,852 | +0.61(+1.44%) |
May 03, 2019 | 42.25 | 42.76 | 41.93 | 42.22 | 1,721,700 | +0.37(+0.88%) |
May 02, 2019 | 41.94 | 42.57 | 41.10 | 41.85 | 1,717,716 | -0.10(-0.24%) |