Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.59 | 40.59 | 39.68 | 39.68 | 7,907 | -1.15(-2.82%) |
Jul 30, 2019 | 41.50 | 41.50 | 40.60 | 40.83 | 5,104 | -1.00(-2.39%) |
Jul 29, 2019 | 42.21 | 42.21 | 41.75 | 41.83 | 4,000 | -0.62(-1.45%) |
Jul 26, 2019 | 42.47 | 42.60 | 42.33 | 42.45 | 4,100 | -0.02(-0.06%) |
Jul 25, 2019 | 43.18 | 43.18 | 42.47 | 42.47 | 11,001 | -1.02(-2.36%) |
Jul 24, 2019 | 43.40 | 43.71 | 43.28 | 43.49 | 7,282 | +0.29(+0.68%) |
Jul 23, 2019 | 43.03 | 43.38 | 43.00 | 43.20 | 78,341 | -0.64(-1.47%) |
Jul 22, 2019 | 43.77 | 44.07 | 43.39 | 43.84 | 4,297 | +0.62(+1.42%) |
Jul 19, 2019 | 43.50 | 43.50 | 43.13 | 43.23 | 2,900 | +0.15(+0.35%) |
Jul 18, 2019 | 43.15 | 43.45 | 42.96 | 43.08 | 5,641 | -0.25(-0.58%) |
Jul 17, 2019 | 43.09 | 43.37 | 42.96 | 43.33 | 5,209 | -0.19(-0.44%) |
Jul 16, 2019 | 43.15 | 43.57 | 43.15 | 43.52 | 7,669 | -0.49(-1.12%) |
Jul 15, 2019 | 43.77 | 44.14 | 43.28 | 44.01 | 66,148 | +1.24(+2.91%) |
Jul 12, 2019 | 42.05 | 42.77 | 41.87 | 42.77 | 8,100 | +0.52(+1.23%) |
Jul 11, 2019 | 42.07 | 42.25 | 41.73 | 42.25 | 6,317 | +0.59(+1.42%) |
Jul 10, 2019 | 42.02 | 42.63 | 41.63 | 41.66 | 18,910 | -0.04(-0.10%) |
Jul 09, 2019 | 41.69 | 41.88 | 41.41 | 41.70 | 15,577 | -0.42(-1.01%) |
Jul 08, 2019 | 42.05 | 42.75 | 41.75 | 42.12 | 62,174 | -0.60(-1.42%) |
Jul 05, 2019 | 43.19 | 43.19 | 42.29 | 42.73 | 19,300 | -0.37(-0.85%) |
Jul 03, 2019 | 42.85 | 43.09 | 42.61 | 43.09 | 15,000 | +3.99(+10.20%) |
Jul 02, 2019 | 39.01 | 39.64 | 38.60 | 39.10 | 14,644 | -0.08(-0.21%) |
Jul 01, 2019 | 38.53 | 39.28 | 38.53 | 39.19 | 11,679 | +1.37(+3.61%) |
Jun 28, 2019 | 37.19 | 37.86 | 37.19 | 37.82 | 9,400 | +1.52(+4.17%) |
Jun 27, 2019 | 36.13 | 36.50 | 35.88 | 36.30 | 4,585 | -0.05(-0.15%) |
Jun 26, 2019 | 35.97 | 36.77 | 35.52 | 36.36 | 26,664 | +0.19(+0.53%) |
Jun 25, 2019 | 35.88 | 36.49 | 35.57 | 36.17 | 17,541 | -0.30(-0.84%) |
Jun 24, 2019 | 36.37 | 36.52 | 35.93 | 36.48 | 14,663 | -1.23(-3.25%) |
Jun 21, 2019 | 37.38 | 37.75 | 36.53 | 37.70 | 18,900 | -0.89(-2.31%) |
Jun 20, 2019 | 38.00 | 38.99 | 38.00 | 38.59 | 12,651 | +0.94(+2.50%) |
Jun 19, 2019 | 37.00 | 37.65 | 37.00 | 37.65 | 40,027 | +1.10(+3.01%) |
Jun 18, 2019 | 36.43 | 36.71 | 36.42 | 36.55 | 25,910 | -0.03(-0.08%) |
Jun 17, 2019 | 36.95 | 36.95 | 36.50 | 36.58 | 46,092 | -0.35(-0.95%) |
Jun 14, 2019 | 36.85 | 37.00 | 36.69 | 36.93 | 56,600 | -0.08(-0.22%) |
Jun 13, 2019 | 37.38 | 37.38 | 36.80 | 37.01 | 3,564 | -0.37(-0.99%) |
Jun 12, 2019 | 36.95 | 37.74 | 36.87 | 37.38 | 6,713 | -0.01(-0.03%) |
Jun 11, 2019 | 37.44 | 37.51 | 37.05 | 37.39 | 36,227 | +0.01(+0.03%) |
Jun 10, 2019 | 37.41 | 37.70 | 37.22 | 37.38 | 12,362 | +0.05(+0.13%) |
Jun 07, 2019 | 37.41 | 37.60 | 37.06 | 37.33 | 13,800 | +0.06(+0.16%) |
Jun 06, 2019 | 37.26 | 37.45 | 37.25 | 37.27 | 5,330 | +0.14(+0.38%) |
Jun 05, 2019 | 37.21 | 37.38 | 36.91 | 37.13 | 12,048 | +0.27(+0.73%) |
Jun 04, 2019 | 35.86 | 37.02 | 35.86 | 36.86 | 24,287 | +1.61(+4.57%) |
Jun 03, 2019 | 35.43 | 35.45 | 35.21 | 35.25 | 6,941 | -0.10(-0.28%) |
May 31, 2019 | 35.24 | 35.67 | 35.16 | 35.35 | 12,800 | -0.06(-0.18%) |
May 30, 2019 | 35.67 | 35.67 | 35.21 | 35.41 | 16,219 | -0.08(-0.21%) |
May 29, 2019 | 35.76 | 35.78 | 35.40 | 35.49 | 28,881 | -1.45(-3.93%) |
May 28, 2019 | 36.60 | 37.24 | 36.53 | 36.94 | 18,676 | +0.59(+1.62%) |
May 24, 2019 | 36.00 | 36.69 | 35.82 | 36.35 | 11,200 | -0.25(-0.70%) |
May 23, 2019 | 36.76 | 36.89 | 36.36 | 36.60 | 6,171 | +0.18(+0.51%) |
May 22, 2019 | 36.50 | 36.86 | 36.07 | 36.42 | 19,332 | -0.78(-2.10%) |
May 21, 2019 | 36.35 | 37.20 | 36.35 | 37.20 | 18,753 | -0.04(-0.12%) |
May 20, 2019 | 37.25 | 37.48 | 36.94 | 37.24 | 15,163 | -0.38(-1.01%) |
May 17, 2019 | 36.96 | 38.00 | 36.96 | 37.62 | 7,000 | +0.01(+0.01%) |
May 16, 2019 | 37.64 | 37.88 | 37.50 | 37.62 | 12,760 | -0.47(-1.22%) |
May 15, 2019 | 37.32 | 38.54 | 37.32 | 38.09 | 18,361 | -0.42(-1.10%) |
May 14, 2019 | 38.34 | 38.78 | 38.23 | 38.51 | 18,504 | +0.40(+1.05%) |
May 13, 2019 | 38.45 | 38.57 | 38.00 | 38.11 | 15,634 | -1.11(-2.83%) |
May 10, 2019 | 39.38 | 39.71 | 39.00 | 39.22 | 11,700 | +0.01(+0.03%) |
May 09, 2019 | 39.34 | 39.87 | 38.84 | 39.21 | 11,655 | -1.44(-3.54%) |
May 08, 2019 | 40.04 | 41.13 | 40.04 | 40.65 | 16,972 | -0.45(-1.09%) |
May 07, 2019 | 40.74 | 41.15 | 40.38 | 41.10 | 12,929 | -0.86(-2.05%) |
May 06, 2019 | 41.33 | 41.96 | 40.55 | 41.96 | 10,718 | -0.37(-0.86%) |
May 03, 2019 | 41.96 | 42.34 | 41.75 | 42.33 | 33,500 | +0.53(+1.26%) |
May 02, 2019 | 42.59 | 42.61 | 41.75 | 41.80 | 23,932 | -1.74(-4.00%) |