Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.36 | 39.39 | 38.80 | 39.05 | 1,227,917 | -0.42(-1.07%) |
Jul 30, 2019 | 39.50 | 39.51 | 39.42 | 39.47 | 654,619 | -0.31(-0.78%) |
Jul 29, 2019 | 39.80 | 39.80 | 39.70 | 39.78 | 350,758 | -0.05(-0.13%) |
Jul 26, 2019 | 39.90 | 39.91 | 39.81 | 39.83 | 342,643 | -0.08(-0.21%) |
Jul 25, 2019 | 40.20 | 40.22 | 39.91 | 39.91 | 318,867 | -0.29(-0.71%) |
Jul 24, 2019 | 40.11 | 40.20 | 40.09 | 40.20 | 403,631 | -0.03(-0.08%) |
Jul 23, 2019 | 40.17 | 40.23 | 40.10 | 40.23 | 259,044 | +0.17(+0.42%) |
Jul 22, 2019 | 40.12 | 40.22 | 40.04 | 40.06 | 421,434 | -0.15(-0.38%) |
Jul 19, 2019 | 40.38 | 40.40 | 40.19 | 40.22 | 459,077 | +0.08(+0.21%) |
Jul 18, 2019 | 39.91 | 40.13 | 39.81 | 40.13 | 503,349 | +0.25(+0.63%) |
Jul 17, 2019 | 40.00 | 40.01 | 39.86 | 39.88 | 769,903 | +0.03(+0.06%) |
Jul 16, 2019 | 39.95 | 40.02 | 39.84 | 39.85 | 448,177 | -0.15(-0.38%) |
Jul 15, 2019 | 39.99 | 40.02 | 39.92 | 40.01 | 314,909 | +0.04(+0.11%) |
Jul 12, 2019 | 39.91 | 39.96 | 39.85 | 39.96 | 254,038 | +0.16(+0.40%) |
Jul 11, 2019 | 39.89 | 39.93 | 39.72 | 39.80 | 428,437 | +0.06(+0.15%) |
Jul 10, 2019 | 39.83 | 39.85 | 39.69 | 39.75 | 334,050 | +0.14(+0.36%) |
Jul 09, 2019 | 39.51 | 39.63 | 39.48 | 39.60 | 160,720 | -0.21(-0.53%) |
Jul 08, 2019 | 39.75 | 39.83 | 39.72 | 39.81 | 422,589 | -0.40(-0.98%) |
Jul 05, 2019 | 40.07 | 40.21 | 39.94 | 40.21 | 306,844 | -0.08(-0.19%) |
Jul 03, 2019 | 40.20 | 40.31 | 40.18 | 40.28 | 286,864 | +0.34(+0.84%) |
Jul 02, 2019 | 39.93 | 39.95 | 39.84 | 39.95 | 497,875 | +0.16(+0.40%) |
Jul 01, 2019 | 39.92 | 39.99 | 39.69 | 39.79 | 771,748 | +0.08(+0.19%) |
Jun 28, 2019 | 39.74 | 39.75 | 39.66 | 39.71 | 509,267 | -0.10(-0.25%) |
Jun 27, 2019 | 39.73 | 39.82 | 39.70 | 39.81 | 630,347 | +0.34(+0.87%) |
Jun 26, 2019 | 39.55 | 39.56 | 39.44 | 39.47 | 1,380,462 | +0.21(+0.54%) |
Jun 25, 2019 | 39.52 | 39.54 | 39.25 | 39.26 | 259,196 | -0.24(-0.62%) |
Jun 24, 2019 | 39.49 | 39.54 | 39.46 | 39.50 | 321,844 | +0.21(+0.53%) |
Jun 21, 2019 | 39.32 | 39.44 | 39.29 | 39.29 | 221,213 | -0.26(-0.66%) |
Jun 20, 2019 | 39.60 | 39.65 | 39.44 | 39.55 | 217,319 | +0.50(+1.27%) |
Jun 19, 2019 | 38.97 | 39.22 | 38.94 | 39.06 | 356,591 | +0.30(+0.78%) |
Jun 18, 2019 | 38.40 | 38.75 | 38.40 | 38.75 | 502,561 | +0.77(+2.04%) |
Jun 17, 2019 | 38.00 | 38.07 | 37.94 | 37.98 | 193,492 | +0.01(+0.03%) |
Jun 14, 2019 | 38.01 | 38.01 | 37.91 | 37.97 | 226,552 | -0.25(-0.65%) |
Jun 13, 2019 | 38.32 | 38.33 | 38.15 | 38.22 | 513,635 | +0.06(+0.15%) |
Jun 12, 2019 | 38.32 | 38.32 | 38.14 | 38.16 | 254,294 | -0.51(-1.32%) |
Jun 11, 2019 | 38.73 | 38.78 | 38.59 | 38.67 | 329,594 | +0.31(+0.82%) |
Jun 10, 2019 | 38.35 | 38.46 | 38.30 | 38.36 | 285,908 | +0.17(+0.43%) |
Jun 07, 2019 | 38.01 | 38.32 | 38.01 | 38.19 | 308,207 | +0.40(+1.05%) |
Jun 06, 2019 | 37.71 | 37.85 | 37.67 | 37.80 | 398,555 | +0.30(+0.79%) |
Jun 05, 2019 | 37.66 | 37.67 | 37.44 | 37.50 | 444,136 | -0.14(-0.37%) |
Jun 04, 2019 | 37.38 | 37.64 | 37.35 | 37.64 | 616,611 | +0.43(+1.15%) |
Jun 03, 2019 | 37.19 | 37.29 | 37.11 | 37.21 | 911,089 | -0.07(-0.18%) |
May 31, 2019 | 37.18 | 37.33 | 37.14 | 37.28 | 621,382 | -0.16(-0.42%) |
May 30, 2019 | 37.40 | 37.47 | 37.33 | 37.43 | 455,310 | -0.16(-0.42%) |
May 29, 2019 | 37.56 | 37.60 | 37.42 | 37.59 | 483,846 | -0.06(-0.15%) |
May 28, 2019 | 37.90 | 37.94 | 37.65 | 37.65 | 613,069 | -0.12(-0.33%) |
May 24, 2019 | 37.87 | 37.87 | 37.70 | 37.77 | 316,324 | +0.09(+0.24%) |
May 23, 2019 | 37.61 | 37.71 | 37.53 | 37.68 | 587,881 | -0.26(-0.67%) |
May 22, 2019 | 37.94 | 37.99 | 37.89 | 37.94 | 346,985 | +0.00(+0.00%) |
May 21, 2019 | 37.85 | 37.94 | 37.76 | 37.94 | 498,624 | +0.26(+0.70%) |
May 20, 2019 | 37.69 | 37.84 | 37.61 | 37.67 | 642,797 | +0.36(+0.97%) |
May 17, 2019 | 37.25 | 37.47 | 37.25 | 37.31 | 705,218 | -0.35(-0.94%) |
May 16, 2019 | 37.75 | 37.97 | 37.61 | 37.66 | 7,047,632 | +0.14(+0.37%) |
May 15, 2019 | 37.26 | 37.59 | 37.25 | 37.52 | 712,080 | +0.21(+0.58%) |
May 14, 2019 | 37.30 | 37.47 | 37.25 | 37.31 | 400,517 | +0.16(+0.42%) |
May 13, 2019 | 37.26 | 37.36 | 37.01 | 37.15 | 1,468,235 | -0.91(-2.39%) |
May 10, 2019 | 37.85 | 38.08 | 37.53 | 38.06 | 1,939,745 | +0.44(+1.16%) |
May 09, 2019 | 37.43 | 37.73 | 37.26 | 37.62 | 658,024 | -0.20(-0.52%) |
May 08, 2019 | 37.76 | 37.94 | 37.75 | 37.82 | 1,665,421 | +0.00(+0.00%) |
May 07, 2019 | 38.07 | 38.07 | 37.68 | 37.82 | 910,584 | -0.39(-1.02%) |
May 06, 2019 | 37.93 | 38.27 | 37.93 | 38.21 | 1,685,279 | -0.73(-1.89%) |
May 03, 2019 | 38.76 | 38.97 | 38.76 | 38.94 | 688,863 | +0.36(+0.94%) |
May 02, 2019 | 38.61 | 38.71 | 38.50 | 38.58 | 539,362 | +0.12(+0.30%) |