Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.92 | 39.04 | 38.03 | 38.55 | 8,394,745 | -0.43(-1.11%) |
Jul 30, 2019 | 39.25 | 39.25 | 38.68 | 38.99 | 5,460,457 | -0.75(-1.89%) |
Jul 29, 2019 | 39.36 | 39.75 | 39.25 | 39.74 | 4,573,959 | +0.43(+1.10%) |
Jul 26, 2019 | 39.55 | 39.69 | 39.23 | 39.30 | 4,863,934 | -0.14(-0.37%) |
Jul 25, 2019 | 39.98 | 40.01 | 39.45 | 39.45 | 7,291,152 | -0.83(-2.07%) |
Jul 24, 2019 | 40.25 | 40.36 | 40.01 | 40.28 | 7,884,192 | +0.11(+0.27%) |
Jul 23, 2019 | 40.28 | 40.32 | 40.01 | 40.17 | 7,258,300 | -0.16(-0.40%) |
Jul 22, 2019 | 39.97 | 40.59 | 39.91 | 40.34 | 11,096,691 | +0.70(+1.76%) |
Jul 19, 2019 | 38.96 | 39.81 | 38.95 | 39.64 | 12,648,396 | +0.58(+1.48%) |
Jul 18, 2019 | 38.45 | 39.10 | 38.26 | 39.06 | 12,452,159 | +1.41(+3.75%) |
Jul 17, 2019 | 37.70 | 37.90 | 37.55 | 37.65 | 6,097,323 | -0.13(-0.34%) |
Jul 16, 2019 | 37.80 | 37.94 | 37.60 | 37.78 | 7,219,792 | -0.05(-0.12%) |
Jul 15, 2019 | 37.76 | 37.92 | 37.68 | 37.82 | 6,393,936 | +0.53(+1.43%) |
Jul 12, 2019 | 37.18 | 37.32 | 36.92 | 37.29 | 5,192,221 | +0.30(+0.81%) |
Jul 11, 2019 | 37.21 | 37.25 | 36.93 | 36.99 | 6,774,235 | +0.17(+0.47%) |
Jul 10, 2019 | 36.93 | 37.21 | 36.67 | 36.82 | 8,783,678 | +0.94(+2.62%) |
Jul 09, 2019 | 35.86 | 36.18 | 35.65 | 35.88 | 7,272,259 | +0.32(+0.89%) |
Jul 08, 2019 | 35.79 | 35.90 | 35.49 | 35.56 | 7,488,197 | -0.55(-1.53%) |
Jul 05, 2019 | 36.05 | 36.27 | 35.85 | 36.11 | 3,482,342 | -0.36(-0.99%) |
Jul 03, 2019 | 36.49 | 36.51 | 36.18 | 36.47 | 3,455,362 | -0.43(-1.15%) |
Jul 02, 2019 | 37.25 | 37.36 | 36.84 | 36.90 | 4,915,622 | -0.52(-1.40%) |
Jul 01, 2019 | 37.57 | 37.89 | 37.22 | 37.42 | 12,257,333 | +2.00(+5.64%) |
Jun 28, 2019 | 35.93 | 35.93 | 35.38 | 35.42 | 7,784,130 | -0.38(-1.06%) |
Jun 27, 2019 | 35.80 | 35.96 | 35.53 | 35.80 | 12,577,696 | +0.46(+1.31%) |
Jun 26, 2019 | 35.61 | 35.61 | 35.25 | 35.34 | 10,098,755 | +0.14(+0.41%) |
Jun 25, 2019 | 35.74 | 35.74 | 35.19 | 35.20 | 7,508,386 | -0.96(-2.65%) |
Jun 24, 2019 | 35.78 | 36.24 | 35.66 | 36.16 | 7,264,291 | +0.68(+1.91%) |
Jun 21, 2019 | 35.48 | 35.63 | 35.39 | 35.48 | 14,579,479 | +0.01(+0.02%) |
Jun 20, 2019 | 35.42 | 35.66 | 35.14 | 35.47 | 11,877,636 | +0.97(+2.82%) |
Jun 19, 2019 | 34.97 | 34.99 | 34.41 | 34.50 | 11,665,302 | +0.17(+0.48%) |
Jun 18, 2019 | 33.51 | 34.51 | 33.47 | 34.33 | 14,048,676 | +1.36(+4.12%) |
Jun 17, 2019 | 33.20 | 33.32 | 32.98 | 32.98 | 7,423,859 | -0.16(-0.48%) |
Jun 14, 2019 | 33.83 | 33.89 | 33.12 | 33.13 | 12,883,896 | -1.41(-4.08%) |
Jun 13, 2019 | 34.69 | 34.69 | 34.18 | 34.54 | 7,585,253 | -0.01(-0.03%) |
Jun 12, 2019 | 35.03 | 35.19 | 34.54 | 34.55 | 7,038,630 | -0.44(-1.25%) |
Jun 11, 2019 | 35.44 | 35.55 | 34.97 | 34.99 | 6,967,117 | +0.30(+0.86%) |
Jun 10, 2019 | 34.58 | 35.14 | 34.54 | 34.69 | 9,538,061 | +0.70(+2.06%) |
Jun 07, 2019 | 33.92 | 34.15 | 33.76 | 33.99 | 5,090,289 | +0.33(+0.99%) |
Jun 06, 2019 | 33.43 | 33.79 | 33.20 | 33.66 | 7,119,411 | +0.18(+0.55%) |
Jun 05, 2019 | 34.36 | 34.38 | 33.36 | 33.48 | 9,387,714 | -0.73(-2.12%) |
Jun 04, 2019 | 33.83 | 34.24 | 33.64 | 34.20 | 7,977,834 | +0.21(+0.62%) |
Jun 03, 2019 | 34.11 | 34.23 | 33.85 | 33.99 | 10,984,431 | +0.41(+1.23%) |
May 31, 2019 | 33.51 | 34.12 | 33.49 | 33.58 | 10,624,146 | +0.27(+0.81%) |
May 30, 2019 | 33.23 | 33.60 | 33.13 | 33.31 | 8,395,933 | +0.31(+0.93%) |
May 29, 2019 | 32.80 | 33.05 | 32.56 | 33.00 | 14,030,712 | +0.04(+0.11%) |
May 28, 2019 | 33.39 | 33.45 | 32.97 | 32.97 | 13,646,834 | -0.48(-1.44%) |
May 24, 2019 | 33.64 | 33.92 | 33.44 | 33.45 | 12,037,760 | +0.11(+0.34%) |
May 23, 2019 | 33.26 | 33.43 | 32.76 | 33.34 | 16,798,118 | -0.73(-2.13%) |
May 22, 2019 | 34.32 | 34.49 | 34.05 | 34.06 | 13,952,939 | -0.35(-1.02%) |
May 21, 2019 | 34.28 | 34.45 | 33.85 | 34.41 | 13,483,354 | +0.56(+1.66%) |
May 20, 2019 | 34.37 | 34.41 | 33.73 | 33.85 | 15,965,287 | -1.39(-3.95%) |
May 17, 2019 | 35.37 | 35.86 | 35.10 | 35.24 | 12,871,790 | -1.12(-3.08%) |
May 16, 2019 | 36.45 | 36.46 | 36.09 | 36.36 | 10,522,361 | -0.39(-1.05%) |
May 15, 2019 | 36.38 | 37.07 | 36.30 | 36.75 | 6,107,266 | +0.00(+0.00%) |
May 14, 2019 | 36.42 | 36.85 | 36.25 | 36.75 | 8,117,425 | +0.86(+2.39%) |
May 13, 2019 | 36.22 | 36.35 | 35.67 | 35.89 | 12,614,948 | -1.61(-4.30%) |
May 10, 2019 | 37.53 | 37.73 | 36.94 | 37.50 | 9,494,900 | -0.37(-0.97%) |
May 09, 2019 | 37.58 | 37.91 | 37.02 | 37.87 | 12,824,344 | -0.39(-1.03%) |
May 08, 2019 | 38.11 | 38.53 | 38.05 | 38.26 | 9,264,836 | -0.05(-0.14%) |
May 07, 2019 | 38.38 | 38.57 | 37.91 | 38.32 | 11,677,518 | +0.00(+0.00%) |
May 06, 2019 | 37.93 | 38.37 | 37.84 | 38.32 | 12,284,203 | -0.83(-2.12%) |
May 03, 2019 | 39.34 | 39.53 | 39.02 | 39.15 | 6,258,251 | +0.27(+0.70%) |
May 02, 2019 | 38.41 | 38.93 | 38.31 | 38.88 | 12,239,549 | +0.51(+1.32%) |