Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.54 | 38.77 | 37.71 | 38.32 | 1,752,406 | -0.15(-0.38%) |
Jul 30, 2019 | 37.80 | 38.66 | 37.41 | 38.47 | 341,800 | +0.46(+1.20%) |
Jul 29, 2019 | 38.24 | 38.44 | 37.84 | 38.02 | 397,916 | -0.24(-0.62%) |
Jul 26, 2019 | 37.79 | 38.41 | 37.58 | 38.25 | 279,722 | +0.53(+1.40%) |
Jul 25, 2019 | 37.79 | 38.15 | 37.56 | 37.72 | 440,755 | -0.14(-0.36%) |
Jul 24, 2019 | 37.59 | 37.97 | 37.13 | 37.86 | 336,731 | +0.15(+0.39%) |
Jul 23, 2019 | 37.54 | 37.78 | 37.20 | 37.71 | 236,598 | +0.34(+0.90%) |
Jul 22, 2019 | 37.76 | 37.91 | 37.29 | 37.38 | 262,019 | -0.28(-0.75%) |
Jul 19, 2019 | 38.12 | 38.43 | 37.65 | 37.66 | 315,196 | -0.52(-1.36%) |
Jul 18, 2019 | 37.82 | 38.22 | 37.48 | 38.18 | 377,364 | +0.69(+1.85%) |
Jul 17, 2019 | 37.53 | 37.92 | 37.32 | 37.49 | 334,315 | -0.15(-0.41%) |
Jul 16, 2019 | 37.78 | 37.90 | 37.51 | 37.64 | 434,729 | -0.15(-0.39%) |
Jul 15, 2019 | 37.62 | 38.09 | 37.40 | 37.79 | 376,433 | +0.28(+0.75%) |
Jul 12, 2019 | 37.19 | 37.69 | 37.15 | 37.51 | 298,502 | +0.35(+0.93%) |
Jul 11, 2019 | 37.01 | 37.24 | 36.53 | 37.16 | 212,378 | +0.20(+0.54%) |
Jul 10, 2019 | 36.99 | 37.27 | 36.81 | 36.96 | 183,712 | +0.16(+0.45%) |
Jul 09, 2019 | 36.84 | 37.00 | 36.61 | 36.80 | 171,463 | -0.25(-0.66%) |
Jul 08, 2019 | 36.94 | 37.22 | 36.94 | 37.04 | 289,112 | -0.05(-0.12%) |
Jul 05, 2019 | 36.47 | 37.13 | 36.35 | 37.09 | 285,982 | +0.46(+1.27%) |
Jul 03, 2019 | 36.32 | 36.75 | 36.10 | 36.62 | 244,469 | +0.47(+1.31%) |
Jul 02, 2019 | 36.51 | 36.56 | 35.89 | 36.15 | 243,684 | -0.41(-1.12%) |
Jul 01, 2019 | 36.68 | 36.77 | 36.20 | 36.56 | 411,834 | +0.30(+0.82%) |
Jun 28, 2019 | 36.00 | 36.69 | 36.00 | 36.26 | 769,609 | +0.33(+0.91%) |
Jun 27, 2019 | 35.45 | 35.97 | 35.27 | 35.93 | 333,479 | +0.64(+1.82%) |
Jun 26, 2019 | 35.48 | 35.60 | 35.06 | 35.29 | 338,651 | -0.05(-0.15%) |
Jun 25, 2019 | 35.34 | 35.54 | 35.00 | 35.34 | 351,066 | +0.11(+0.31%) |
Jun 24, 2019 | 35.78 | 35.85 | 35.14 | 35.23 | 403,743 | -0.50(-1.40%) |
Jun 21, 2019 | 36.06 | 36.52 | 35.73 | 35.73 | 446,143 | -0.53(-1.45%) |
Jun 20, 2019 | 36.26 | 36.47 | 36.06 | 36.26 | 313,130 | +0.00(+0.00%) |
Jun 19, 2019 | 36.15 | 36.31 | 35.93 | 36.26 | 290,447 | +0.11(+0.30%) |
Jun 18, 2019 | 36.61 | 36.83 | 36.05 | 36.15 | 234,216 | -0.11(-0.30%) |
Jun 17, 2019 | 36.25 | 36.56 | 36.16 | 36.26 | 450,105 | +0.22(+0.60%) |
Jun 14, 2019 | 36.03 | 36.62 | 35.87 | 36.04 | 357,555 | -0.05(-0.13%) |
Jun 13, 2019 | 36.26 | 36.40 | 36.06 | 36.09 | 532,644 | -0.02(-0.05%) |
Jun 12, 2019 | 35.78 | 36.52 | 35.55 | 36.10 | 518,009 | +0.19(+0.53%) |
Jun 11, 2019 | 36.09 | 36.10 | 35.33 | 35.91 | 481,827 | +0.14(+0.38%) |
Jun 10, 2019 | 35.77 | 35.84 | 35.35 | 35.78 | 733,645 | +0.10(+0.28%) |
Jun 07, 2019 | 36.02 | 36.25 | 35.35 | 35.68 | 586,915 | -0.38(-1.06%) |
Jun 06, 2019 | 35.35 | 37.47 | 34.49 | 36.06 | 1,125,528 | +2.27(+6.71%) |
Jun 05, 2019 | 33.97 | 34.13 | 33.27 | 33.79 | 642,013 | -0.29(-0.85%) |
Jun 04, 2019 | 33.26 | 34.18 | 33.03 | 34.08 | 458,144 | +1.15(+3.50%) |
Jun 03, 2019 | 32.89 | 33.35 | 32.68 | 32.93 | 361,278 | +0.07(+0.22%) |
May 31, 2019 | 32.77 | 32.98 | 32.49 | 32.86 | 287,059 | -0.33(-0.98%) |
May 30, 2019 | 33.14 | 33.46 | 32.84 | 33.18 | 219,285 | +0.07(+0.22%) |
May 29, 2019 | 32.98 | 33.16 | 32.71 | 33.11 | 253,100 | -0.04(-0.11%) |
May 28, 2019 | 33.63 | 33.73 | 33.09 | 33.15 | 382,267 | -0.48(-1.43%) |
May 24, 2019 | 33.65 | 33.90 | 33.27 | 33.63 | 203,324 | +0.16(+0.49%) |
May 23, 2019 | 34.11 | 34.17 | 33.19 | 33.47 | 271,617 | -1.02(-2.97%) |
May 22, 2019 | 34.28 | 34.51 | 34.21 | 34.49 | 160,833 | +0.16(+0.48%) |
May 21, 2019 | 34.23 | 34.50 | 34.05 | 34.33 | 339,298 | +0.36(+1.07%) |
May 20, 2019 | 34.05 | 34.46 | 33.91 | 33.96 | 233,369 | -0.35(-1.03%) |
May 17, 2019 | 34.48 | 34.85 | 34.31 | 34.32 | 200,124 | -0.44(-1.25%) |
May 16, 2019 | 34.45 | 34.99 | 34.44 | 34.75 | 169,399 | +0.30(+0.87%) |
May 15, 2019 | 33.99 | 34.63 | 33.99 | 34.45 | 248,549 | +0.14(+0.42%) |
May 14, 2019 | 33.90 | 34.61 | 33.88 | 34.31 | 178,990 | +0.51(+1.50%) |
May 13, 2019 | 34.08 | 34.08 | 33.57 | 33.80 | 232,756 | -0.93(-2.69%) |
May 10, 2019 | 34.48 | 34.77 | 33.89 | 34.73 | 241,275 | +0.13(+0.37%) |
May 09, 2019 | 34.15 | 34.73 | 33.83 | 34.61 | 252,820 | +0.23(+0.66%) |
May 08, 2019 | 34.50 | 34.75 | 34.27 | 34.38 | 233,466 | -0.03(-0.08%) |
May 07, 2019 | 34.51 | 34.75 | 34.03 | 34.41 | 261,616 | -0.41(-1.17%) |
May 06, 2019 | 34.33 | 34.97 | 34.13 | 34.82 | 222,198 | +0.05(+0.13%) |
May 03, 2019 | 34.09 | 34.80 | 34.08 | 34.77 | 211,598 | +0.85(+2.51%) |
May 02, 2019 | 33.13 | 33.96 | 33.10 | 33.92 | 249,367 | +0.72(+2.16%) |