Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.20 | 38.29 | 37.37 | 37.92 | 3,812,945 | -0.34(-0.90%) |
Jul 30, 2019 | 37.36 | 38.28 | 37.29 | 38.27 | 2,215,208 | +0.70(+1.86%) |
Jul 29, 2019 | 37.95 | 38.33 | 37.48 | 37.57 | 2,750,677 | -0.43(-1.13%) |
Jul 26, 2019 | 37.27 | 38.05 | 36.83 | 38.00 | 3,728,627 | +0.77(+2.06%) |
Jul 25, 2019 | 36.66 | 37.56 | 36.37 | 37.23 | 4,851,791 | +0.62(+1.70%) |
Jul 24, 2019 | 35.93 | 36.65 | 35.63 | 36.61 | 4,910,828 | +0.57(+1.59%) |
Jul 23, 2019 | 35.47 | 36.26 | 35.30 | 36.04 | 9,373,397 | -2.02(-5.31%) |
Jul 22, 2019 | 38.65 | 38.93 | 37.95 | 38.06 | 3,319,206 | -0.73(-1.89%) |
Jul 19, 2019 | 38.05 | 38.94 | 37.97 | 38.79 | 3,737,065 | +0.47(+1.23%) |
Jul 18, 2019 | 37.80 | 38.43 | 37.54 | 38.32 | 1,797,430 | +0.56(+1.47%) |
Jul 17, 2019 | 38.21 | 38.23 | 37.56 | 37.76 | 1,715,181 | -0.51(-1.34%) |
Jul 16, 2019 | 38.34 | 38.40 | 37.95 | 38.28 | 1,793,086 | +0.10(+0.26%) |
Jul 15, 2019 | 38.94 | 38.94 | 38.02 | 38.17 | 1,681,943 | -0.85(-2.18%) |
Jul 12, 2019 | 38.81 | 39.16 | 38.44 | 39.02 | 1,860,332 | +0.45(+1.18%) |
Jul 11, 2019 | 38.14 | 38.69 | 37.94 | 38.57 | 1,783,668 | +0.47(+1.24%) |
Jul 10, 2019 | 38.57 | 38.69 | 38.06 | 38.10 | 1,669,542 | -0.55(-1.42%) |
Jul 09, 2019 | 37.91 | 38.69 | 37.91 | 38.65 | 1,852,613 | +0.51(+1.35%) |
Jul 08, 2019 | 38.54 | 38.66 | 38.07 | 38.13 | 2,389,061 | -0.75(-1.93%) |
Jul 05, 2019 | 38.50 | 39.01 | 38.36 | 38.88 | 1,731,381 | +0.71(+1.85%) |
Jul 03, 2019 | 37.86 | 38.23 | 37.68 | 38.17 | 1,228,415 | +0.44(+1.16%) |
Jul 02, 2019 | 38.75 | 38.93 | 37.73 | 37.74 | 2,088,572 | -1.18(-3.04%) |
Jul 01, 2019 | 38.98 | 39.39 | 38.73 | 38.92 | 1,816,526 | +0.23(+0.60%) |
Jun 28, 2019 | 38.31 | 38.73 | 37.96 | 38.69 | 3,252,996 | +0.82(+2.18%) |
Jun 27, 2019 | 37.40 | 37.94 | 37.40 | 37.86 | 1,714,096 | +0.52(+1.40%) |
Jun 26, 2019 | 37.13 | 37.67 | 37.13 | 37.34 | 1,735,477 | +0.33(+0.89%) |
Jun 25, 2019 | 37.22 | 37.22 | 36.48 | 37.01 | 1,678,678 | -0.11(-0.29%) |
Jun 24, 2019 | 37.43 | 37.85 | 37.07 | 37.12 | 1,668,772 | -0.26(-0.70%) |
Jun 21, 2019 | 37.31 | 37.84 | 37.31 | 37.38 | 3,667,301 | +0.03(+0.07%) |
Jun 20, 2019 | 37.53 | 37.74 | 36.56 | 37.36 | 2,217,992 | +0.03(+0.09%) |
Jun 19, 2019 | 38.07 | 38.49 | 37.30 | 37.32 | 2,051,186 | -0.57(-1.51%) |
Jun 18, 2019 | 37.02 | 38.06 | 36.76 | 37.90 | 2,513,698 | +0.84(+2.27%) |
Jun 17, 2019 | 37.76 | 37.94 | 36.89 | 37.06 | 1,726,543 | -0.71(-1.87%) |
Jun 14, 2019 | 37.62 | 37.86 | 37.10 | 37.76 | 1,689,190 | +0.13(+0.34%) |
Jun 13, 2019 | 37.30 | 37.75 | 37.21 | 37.64 | 2,351,229 | +0.47(+1.27%) |
Jun 12, 2019 | 37.41 | 37.50 | 36.90 | 37.16 | 1,838,982 | -0.21(-0.56%) |
Jun 11, 2019 | 37.21 | 37.61 | 37.20 | 37.38 | 3,080,122 | +0.49(+1.32%) |
Jun 10, 2019 | 37.11 | 37.47 | 36.87 | 36.89 | 2,218,041 | +0.17(+0.46%) |
Jun 07, 2019 | 37.16 | 37.16 | 36.59 | 36.72 | 2,805,176 | -0.50(-1.36%) |
Jun 06, 2019 | 37.11 | 37.38 | 36.75 | 37.22 | 2,255,928 | +0.05(+0.14%) |
Jun 05, 2019 | 37.42 | 37.45 | 36.67 | 37.17 | 2,242,341 | -0.19(-0.50%) |
Jun 04, 2019 | 37.04 | 37.86 | 36.99 | 37.36 | 3,172,399 | +0.91(+2.49%) |
Jun 03, 2019 | 36.12 | 36.79 | 36.01 | 36.45 | 2,388,261 | +0.21(+0.58%) |
May 31, 2019 | 36.53 | 36.59 | 36.13 | 36.24 | 2,983,924 | -0.75(-2.02%) |
May 30, 2019 | 37.55 | 37.80 | 36.70 | 36.99 | 1,534,661 | -0.55(-1.46%) |
May 29, 2019 | 36.97 | 37.64 | 36.68 | 37.54 | 2,338,901 | +0.30(+0.81%) |
May 28, 2019 | 38.01 | 38.30 | 37.21 | 37.23 | 4,001,731 | -0.92(-2.40%) |
May 24, 2019 | 38.03 | 38.24 | 37.90 | 38.15 | 1,745,168 | +0.35(+0.91%) |
May 23, 2019 | 37.84 | 38.20 | 37.33 | 37.80 | 3,963,764 | -0.41(-1.08%) |
May 22, 2019 | 38.26 | 38.43 | 37.71 | 38.22 | 2,360,135 | -0.30(-0.79%) |
May 21, 2019 | 38.16 | 38.64 | 38.01 | 38.52 | 2,961,606 | +0.74(+1.96%) |
May 20, 2019 | 37.90 | 38.32 | 37.56 | 37.78 | 2,056,876 | -0.17(-0.44%) |
May 17, 2019 | 37.99 | 38.60 | 37.89 | 37.95 | 2,510,194 | -0.40(-1.03%) |
May 16, 2019 | 38.01 | 38.73 | 38.01 | 38.34 | 1,948,776 | +0.37(+0.97%) |
May 15, 2019 | 38.36 | 38.54 | 37.64 | 37.97 | 3,125,319 | -0.85(-2.19%) |
May 14, 2019 | 38.56 | 39.32 | 38.39 | 38.82 | 2,816,935 | +0.34(+0.89%) |
May 13, 2019 | 39.67 | 39.95 | 38.39 | 38.48 | 3,052,476 | -2.01(-4.98%) |
May 10, 2019 | 40.07 | 40.69 | 39.79 | 40.49 | 2,004,968 | +0.17(+0.41%) |
May 09, 2019 | 39.80 | 40.50 | 39.55 | 40.33 | 2,259,622 | +0.04(+0.10%) |
May 08, 2019 | 40.51 | 40.76 | 40.26 | 40.29 | 1,992,465 | -0.43(-1.07%) |
May 07, 2019 | 41.06 | 41.11 | 40.51 | 40.72 | 2,316,313 | -0.81(-1.95%) |
May 06, 2019 | 41.12 | 41.78 | 41.05 | 41.53 | 1,952,764 | -0.31(-0.74%) |
May 03, 2019 | 41.57 | 41.96 | 41.51 | 41.84 | 2,031,404 | +0.48(+1.15%) |
May 02, 2019 | 40.65 | 41.50 | 40.65 | 41.36 | 1,866,728 | +0.75(+1.85%) |