Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.57 | 39.83 | 39.37 | 39.60 | 90,449 | +0.03(+0.08%) |
Jul 30, 2019 | 39.66 | 39.76 | 39.14 | 39.57 | 36,994 | -0.13(-0.33%) |
Jul 29, 2019 | 40.15 | 40.22 | 39.63 | 39.70 | 47,926 | -0.46(-1.14%) |
Jul 26, 2019 | 40.32 | 40.38 | 40.06 | 40.15 | 29,487 | -0.29(-0.73%) |
Jul 25, 2019 | 40.91 | 40.91 | 40.35 | 40.45 | 44,695 | -0.26(-0.64%) |
Jul 24, 2019 | 40.81 | 40.97 | 40.58 | 40.71 | 55,705 | -0.10(-0.24%) |
Jul 23, 2019 | 40.84 | 41.04 | 40.65 | 40.81 | 38,511 | +0.03(+0.08%) |
Jul 22, 2019 | 40.51 | 40.81 | 40.51 | 40.78 | 22,996 | +0.33(+0.81%) |
Jul 19, 2019 | 40.42 | 40.51 | 40.27 | 40.45 | 39,173 | +0.13(+0.32%) |
Jul 18, 2019 | 40.61 | 40.65 | 40.06 | 40.32 | 42,202 | -0.36(-0.88%) |
Jul 17, 2019 | 41.01 | 41.10 | 40.61 | 40.68 | 86,755 | -0.23(-0.56%) |
Jul 16, 2019 | 40.91 | 41.01 | 40.78 | 40.91 | 45,545 | -0.10(-0.24%) |
Jul 15, 2019 | 41.01 | 41.04 | 40.89 | 41.01 | 29,377 | +0.10(+0.24%) |
Jul 12, 2019 | 40.81 | 40.98 | 40.81 | 40.91 | 24,842 | +0.13(+0.32%) |
Jul 11, 2019 | 40.84 | 40.97 | 40.68 | 40.78 | 78,740 | +0.16(+0.40%) |
Jul 10, 2019 | 40.29 | 40.68 | 40.21 | 40.61 | 40,279 | +0.59(+1.47%) |
Jul 09, 2019 | 40.02 | 40.02 | 39.79 | 40.02 | 27,466 | +0.03(+0.08%) |
Jul 08, 2019 | 40.02 | 40.15 | 39.86 | 39.99 | 32,869 | -0.07(-0.16%) |
Jul 05, 2019 | 39.83 | 40.12 | 39.75 | 40.06 | 28,845 | +0.29(+0.74%) |
Jul 03, 2019 | 39.30 | 39.83 | 39.30 | 39.76 | 35,384 | +0.46(+1.17%) |
Jul 02, 2019 | 39.40 | 39.53 | 39.14 | 39.30 | 50,249 | -0.10(-0.25%) |
Jul 01, 2019 | 39.57 | 39.73 | 39.40 | 39.40 | 55,311 | +0.29(+0.75%) |
Jun 28, 2019 | 38.75 | 39.17 | 38.75 | 39.11 | 40,182 | +0.46(+1.19%) |
Jun 27, 2019 | 38.91 | 38.94 | 38.49 | 38.65 | 44,702 | -0.07(-0.17%) |
Jun 26, 2019 | 38.52 | 38.98 | 38.52 | 38.72 | 69,847 | +0.36(+0.94%) |
Jun 25, 2019 | 38.78 | 38.89 | 38.22 | 38.35 | 42,735 | -0.43(-1.10%) |
Jun 24, 2019 | 38.98 | 39.06 | 38.65 | 38.78 | 72,437 | -0.13(-0.34%) |
Jun 21, 2019 | 38.81 | 39.05 | 38.75 | 38.91 | 84,825 | +0.13(+0.34%) |
Jun 20, 2019 | 39.07 | 39.56 | 38.52 | 38.78 | 579,389 | +0.13(+0.34%) |
Jun 19, 2019 | 38.75 | 38.91 | 38.42 | 38.65 | 135,468 | -0.23(-0.59%) |
Jun 18, 2019 | 38.81 | 39.04 | 38.78 | 38.88 | 48,618 | +0.16(+0.42%) |
Jun 17, 2019 | 38.91 | 39.04 | 38.68 | 38.72 | 37,378 | -0.29(-0.75%) |
Jun 14, 2019 | 39.53 | 39.53 | 39.01 | 39.01 | 35,690 | -0.43(-1.08%) |
Jun 13, 2019 | 39.47 | 39.66 | 39.37 | 39.43 | 21,668 | +0.10(+0.25%) |
Jun 12, 2019 | 39.50 | 39.63 | 39.24 | 39.34 | 26,454 | -0.36(-0.91%) |
Jun 11, 2019 | 39.53 | 39.75 | 39.43 | 39.70 | 37,307 | +0.20(+0.50%) |
Jun 10, 2019 | 39.43 | 39.57 | 39.11 | 39.50 | 38,182 | +0.16(+0.42%) |
Jun 07, 2019 | 39.24 | 39.40 | 39.21 | 39.34 | 39,631 | +0.20(+0.50%) |
Jun 06, 2019 | 39.24 | 39.40 | 39.01 | 39.14 | 51,265 | +0.00(+0.00%) |
Jun 05, 2019 | 39.63 | 39.63 | 39.11 | 39.14 | 80,810 | -0.56(-1.40%) |
Jun 04, 2019 | 39.89 | 39.99 | 39.37 | 39.70 | 60,440 | +0.13(+0.33%) |
Jun 03, 2019 | 39.37 | 39.79 | 39.24 | 39.57 | 90,972 | +0.43(+1.09%) |
May 31, 2019 | 39.01 | 39.64 | 38.65 | 39.14 | 84,397 | -0.20(-0.50%) |
May 30, 2019 | 39.24 | 39.64 | 39.05 | 39.34 | 40,010 | +0.00(+0.00%) |
May 29, 2019 | 39.17 | 39.40 | 38.68 | 39.34 | 59,103 | -0.23(-0.58%) |
May 28, 2019 | 39.89 | 40.02 | 39.43 | 39.57 | 46,150 | -0.16(-0.41%) |
May 24, 2019 | 39.99 | 40.29 | 39.60 | 39.73 | 31,595 | +0.07(+0.17%) |
May 23, 2019 | 40.38 | 40.42 | 39.43 | 39.66 | 49,070 | -1.06(-2.61%) |
May 22, 2019 | 40.89 | 41.05 | 40.63 | 40.73 | 42,601 | -0.38(-0.93%) |
May 21, 2019 | 40.70 | 41.18 | 40.70 | 41.11 | 33,587 | +0.38(+0.94%) |
May 20, 2019 | 40.63 | 40.79 | 40.44 | 40.73 | 34,799 | +0.10(+0.24%) |
May 17, 2019 | 40.70 | 40.89 | 40.50 | 40.63 | 51,113 | +0.00(+0.00%) |
May 16, 2019 | 40.44 | 40.73 | 40.38 | 40.63 | 37,182 | +0.32(+0.79%) |
May 15, 2019 | 39.96 | 40.38 | 39.80 | 40.31 | 27,548 | +0.29(+0.72%) |
May 14, 2019 | 39.83 | 40.31 | 39.80 | 40.02 | 37,740 | +0.54(+1.38%) |
May 13, 2019 | 39.61 | 39.71 | 39.23 | 39.48 | 39,079 | -0.32(-0.80%) |
May 10, 2019 | 38.87 | 39.86 | 38.87 | 39.80 | 41,947 | +1.18(+3.06%) |
May 09, 2019 | 38.87 | 38.97 | 38.43 | 38.62 | 32,910 | -0.48(-1.23%) |
May 08, 2019 | 38.97 | 39.41 | 38.91 | 39.10 | 38,480 | +0.10(+0.25%) |
May 07, 2019 | 39.00 | 39.07 | 38.75 | 39.00 | 53,178 | -0.16(-0.41%) |
May 06, 2019 | 39.10 | 39.32 | 38.94 | 39.16 | 43,390 | -0.16(-0.41%) |
May 03, 2019 | 39.10 | 39.41 | 39.10 | 39.32 | 42,323 | +0.42(+1.07%) |
May 02, 2019 | 39.58 | 39.61 | 38.87 | 38.91 | 41,090 | -0.93(-2.33%) |