Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.37 | 40.00 | 38.62 | 39.22 | 6,157,692 | +0.12(+0.31%) |
Jul 30, 2019 | 38.02 | 39.27 | 38.02 | 39.10 | 2,474,004 | +0.71(+1.86%) |
Jul 29, 2019 | 38.46 | 38.74 | 37.48 | 38.38 | 1,849,044 | -0.06(-0.15%) |
Jul 26, 2019 | 38.23 | 38.78 | 37.80 | 38.44 | 2,022,000 | +0.57(+1.51%) |
Jul 25, 2019 | 38.00 | 38.37 | 37.67 | 37.87 | 1,609,056 | -0.37(-0.96%) |
Jul 24, 2019 | 38.13 | 38.47 | 37.55 | 38.24 | 2,145,100 | +0.25(+0.66%) |
Jul 23, 2019 | 38.76 | 39.12 | 37.88 | 37.99 | 1,857,412 | -0.79(-2.04%) |
Jul 22, 2019 | 38.13 | 39.25 | 38.13 | 38.78 | 3,127,392 | +0.63(+1.66%) |
Jul 19, 2019 | 38.43 | 38.76 | 37.98 | 38.15 | 2,204,800 | -0.20(-0.53%) |
Jul 18, 2019 | 36.92 | 39.00 | 36.60 | 38.35 | 3,644,624 | +1.45(+3.94%) |
Jul 17, 2019 | 37.40 | 37.40 | 36.19 | 36.89 | 2,846,588 | -0.57(-1.52%) |
Jul 16, 2019 | 37.88 | 38.25 | 37.20 | 37.46 | 3,170,092 | -0.32(-0.83%) |
Jul 15, 2019 | 37.43 | 38.07 | 37.02 | 37.78 | 3,604,016 | +0.49(+1.30%) |
Jul 12, 2019 | 38.09 | 38.14 | 36.47 | 37.29 | 3,674,000 | -0.83(-2.18%) |
Jul 11, 2019 | 37.88 | 38.21 | 37.23 | 38.12 | 2,484,184 | +0.41(+1.07%) |
Jul 10, 2019 | 37.02 | 38.24 | 37.02 | 37.72 | 4,376,720 | +0.77(+2.10%) |
Jul 09, 2019 | 36.23 | 36.97 | 35.99 | 36.95 | 2,200,980 | +0.54(+1.48%) |
Jul 08, 2019 | 36.62 | 37.12 | 36.03 | 36.41 | 3,269,700 | -0.34(-0.93%) |
Jul 05, 2019 | 35.53 | 36.83 | 35.33 | 36.75 | 2,286,800 | +0.91(+2.53%) |
Jul 03, 2019 | 36.50 | 36.74 | 35.80 | 35.84 | 3,551,200 | -0.58(-1.59%) |
Jul 02, 2019 | 37.95 | 37.95 | 36.09 | 36.42 | 4,568,792 | -1.67(-4.37%) |
Jul 01, 2019 | 37.87 | 38.27 | 37.73 | 38.08 | 3,826,764 | +0.62(+1.66%) |
Jun 28, 2019 | 36.67 | 37.58 | 36.46 | 37.46 | 5,201,600 | +1.00(+2.75%) |
Jun 27, 2019 | 35.62 | 36.77 | 35.56 | 36.46 | 3,321,072 | +1.08(+3.04%) |
Jun 26, 2019 | 36.07 | 36.25 | 34.81 | 35.38 | 3,986,792 | -0.50(-1.39%) |
Jun 25, 2019 | 37.01 | 37.03 | 35.83 | 35.88 | 4,330,824 | -1.03(-2.80%) |
Jun 24, 2019 | 37.71 | 37.99 | 36.75 | 36.91 | 4,045,356 | -0.79(-2.08%) |
Jun 21, 2019 | 38.52 | 38.79 | 37.58 | 37.70 | 4,741,600 | -1.21(-3.12%) |
Jun 20, 2019 | 38.74 | 39.38 | 38.54 | 38.91 | 3,701,464 | +0.47(+1.22%) |
Jun 19, 2019 | 38.21 | 38.52 | 37.69 | 38.45 | 3,251,808 | +0.31(+0.81%) |
Jun 18, 2019 | 38.05 | 38.35 | 37.73 | 38.13 | 5,094,236 | +0.55(+1.46%) |
Jun 17, 2019 | 37.15 | 37.84 | 37.00 | 37.59 | 4,782,924 | +0.58(+1.55%) |
Jun 14, 2019 | 36.58 | 37.12 | 36.28 | 37.01 | 5,128,400 | +0.43(+1.18%) |
Jun 13, 2019 | 36.25 | 36.88 | 36.12 | 36.58 | 8,167,568 | +0.26(+0.72%) |
Jun 12, 2019 | 34.80 | 36.33 | 34.80 | 36.32 | 8,870,124 | +1.69(+4.87%) |
Jun 11, 2019 | 34.14 | 35.00 | 34.14 | 34.63 | 5,289,788 | +0.02(+0.07%) |
Jun 10, 2019 | 31.76 | 35.32 | 31.62 | 34.61 | 17,191,180 | +3.11(+9.89%) |
Jun 07, 2019 | 30.31 | 31.66 | 30.11 | 31.50 | 6,620,400 | +1.32(+4.38%) |
Jun 06, 2019 | 30.76 | 30.81 | 29.61 | 30.17 | 7,117,608 | -0.69(-2.24%) |
Jun 05, 2019 | 31.25 | 31.68 | 30.75 | 30.86 | 4,455,204 | -0.32(-1.03%) |
Jun 04, 2019 | 30.38 | 31.22 | 30.23 | 31.19 | 3,824,408 | +0.95(+3.13%) |
Jun 03, 2019 | 30.27 | 30.84 | 29.97 | 30.24 | 4,742,840 | -0.09(-0.28%) |
May 31, 2019 | 29.75 | 30.58 | 29.27 | 30.32 | 3,173,200 | +0.35(+1.17%) |
May 30, 2019 | 29.65 | 30.27 | 29.21 | 29.98 | 3,237,064 | +0.33(+1.10%) |
May 29, 2019 | 29.83 | 29.93 | 28.98 | 29.65 | 4,685,988 | -0.53(-1.75%) |
May 28, 2019 | 29.75 | 30.71 | 29.75 | 30.18 | 5,816,140 | +0.43(+1.46%) |
May 24, 2019 | 28.79 | 29.75 | 28.60 | 29.74 | 2,794,400 | +1.13(+3.94%) |
May 23, 2019 | 29.43 | 29.45 | 28.41 | 28.61 | 2,504,924 | -1.07(-3.61%) |
May 22, 2019 | 29.47 | 29.73 | 29.34 | 29.69 | 3,911,252 | +0.04(+0.13%) |
May 21, 2019 | 29.83 | 30.21 | 29.64 | 29.65 | 2,843,684 | +0.03(+0.10%) |
May 20, 2019 | 29.25 | 29.95 | 28.85 | 29.62 | 2,754,608 | +0.11(+0.36%) |
May 17, 2019 | 29.66 | 29.84 | 29.16 | 29.51 | 2,631,600 | -0.34(-1.15%) |
May 16, 2019 | 30.24 | 30.84 | 29.80 | 29.85 | 3,519,268 | -0.52(-1.71%) |
May 15, 2019 | 29.73 | 30.84 | 29.60 | 30.37 | 4,237,728 | +0.31(+1.03%) |
May 14, 2019 | 29.14 | 30.30 | 29.14 | 30.06 | 5,315,200 | +1.00(+3.44%) |
May 13, 2019 | 29.04 | 29.33 | 28.68 | 29.06 | 3,985,768 | -0.64(-2.14%) |
May 10, 2019 | 29.23 | 29.80 | 28.61 | 29.70 | 4,139,600 | +0.40(+1.35%) |
May 09, 2019 | 29.20 | 29.58 | 28.88 | 29.30 | 3,387,284 | -0.26(-0.86%) |
May 08, 2019 | 29.74 | 30.20 | 29.27 | 29.56 | 2,812,204 | -0.34(-1.15%) |
May 07, 2019 | 30.28 | 30.54 | 29.41 | 29.90 | 4,250,968 | -0.65(-2.13%) |
May 06, 2019 | 29.66 | 30.89 | 29.66 | 30.55 | 5,241,500 | -0.19(-0.60%) |
May 03, 2019 | 30.36 | 31.44 | 29.91 | 30.74 | 6,056,000 | +0.64(+2.14%) |
May 02, 2019 | 29.62 | 30.93 | 29.50 | 30.09 | 9,842,380 | +0.44(+1.48%) |