Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.89 | 39.11 | 38.84 | 38.87 | 18,007 | -0.17(-0.44%) |
Jul 30, 2019 | 39.03 | 39.09 | 38.97 | 39.04 | 16,404 | +0.04(+0.10%) |
Jul 29, 2019 | 39.11 | 39.15 | 39.00 | 39.00 | 33,295 | -0.09(-0.23%) |
Jul 26, 2019 | 39.03 | 39.21 | 39.03 | 39.09 | 25,531 | +0.14(+0.35%) |
Jul 25, 2019 | 39.05 | 39.05 | 38.92 | 38.95 | 25,391 | -0.11(-0.28%) |
Jul 24, 2019 | 38.83 | 39.06 | 38.83 | 39.06 | 13,430 | +0.07(+0.19%) |
Jul 23, 2019 | 38.95 | 38.99 | 38.87 | 38.99 | 12,607 | +0.12(+0.31%) |
Jul 22, 2019 | 38.99 | 38.99 | 38.78 | 38.87 | 27,178 | +0.01(+0.04%) |
Jul 19, 2019 | 38.99 | 38.99 | 38.76 | 38.85 | 25,665 | +0.01(+0.04%) |
Jul 18, 2019 | 38.91 | 38.91 | 38.77 | 38.84 | 17,163 | +0.03(+0.07%) |
Jul 17, 2019 | 38.77 | 38.86 | 38.76 | 38.81 | 19,596 | +0.00(+0.00%) |
Jul 16, 2019 | 38.91 | 38.92 | 38.77 | 38.81 | 30,954 | -0.03(-0.09%) |
Jul 15, 2019 | 38.95 | 38.95 | 38.83 | 38.85 | 12,093 | +0.04(+0.10%) |
Jul 12, 2019 | 38.95 | 38.95 | 38.76 | 38.81 | 39,103 | -0.01(-0.04%) |
Jul 11, 2019 | 38.91 | 38.91 | 38.74 | 38.82 | 9,046 | -0.01(-0.02%) |
Jul 10, 2019 | 38.81 | 38.92 | 38.78 | 38.83 | 19,725 | +0.06(+0.15%) |
Jul 09, 2019 | 38.55 | 38.82 | 38.55 | 38.77 | 28,650 | -0.07(-0.19%) |
Jul 08, 2019 | 39.03 | 39.03 | 38.78 | 38.85 | 38,545 | -0.03(-0.08%) |
Jul 05, 2019 | 39.16 | 39.16 | 38.77 | 38.88 | 30,906 | -0.08(-0.21%) |
Jul 03, 2019 | 38.91 | 38.97 | 38.89 | 38.96 | 9,943 | +0.04(+0.11%) |
Jul 02, 2019 | 38.92 | 38.92 | 38.85 | 38.91 | 20,108 | +0.04(+0.10%) |
Jul 01, 2019 | 38.82 | 38.89 | 38.79 | 38.88 | 17,718 | +0.06(+0.15%) |
Jun 28, 2019 | 38.62 | 38.82 | 38.62 | 38.82 | 13,303 | +0.11(+0.29%) |
Jun 27, 2019 | 38.95 | 38.95 | 38.62 | 38.70 | 15,359 | +0.12(+0.30%) |
Jun 26, 2019 | 38.69 | 38.69 | 38.57 | 38.59 | 13,408 | -0.01(-0.03%) |
Jun 25, 2019 | 38.77 | 38.77 | 38.58 | 38.60 | 10,890 | -0.15(-0.38%) |
Jun 24, 2019 | 38.80 | 38.84 | 38.72 | 38.75 | 24,633 | +0.00(+0.00%) |
Jun 21, 2019 | 38.79 | 38.82 | 38.48 | 38.75 | 16,321 | -0.07(-0.19%) |
Jun 20, 2019 | 38.76 | 38.87 | 38.66 | 38.82 | 14,082 | +0.27(+0.71%) |
Jun 19, 2019 | 38.37 | 38.57 | 38.37 | 38.55 | 9,273 | +0.12(+0.32%) |
Jun 18, 2019 | 38.36 | 38.46 | 38.34 | 38.43 | 7,124 | +0.10(+0.26%) |
Jun 17, 2019 | 38.36 | 38.39 | 38.33 | 38.33 | 16,818 | -0.01(-0.02%) |
Jun 14, 2019 | 38.34 | 38.35 | 38.31 | 38.34 | 2,832 | +0.02(+0.05%) |
Jun 13, 2019 | 38.38 | 38.38 | 38.29 | 38.32 | 18,976 | -0.01(-0.03%) |
Jun 12, 2019 | 38.48 | 38.48 | 38.25 | 38.33 | 29,091 | +0.03(+0.08%) |
Jun 11, 2019 | 38.52 | 38.52 | 38.19 | 38.30 | 15,800 | +0.13(+0.33%) |
Jun 10, 2019 | 38.11 | 38.17 | 38.08 | 38.17 | 28,496 | +0.14(+0.38%) |
Jun 07, 2019 | 37.98 | 38.05 | 37.98 | 38.03 | 14,702 | -0.00(-0.01%) |
Jun 06, 2019 | 38.05 | 38.05 | 37.81 | 38.03 | 8,804 | +0.04(+0.10%) |
Jun 05, 2019 | 37.94 | 37.99 | 37.93 | 37.99 | 15,099 | +0.10(+0.27%) |
Jun 04, 2019 | 37.55 | 37.94 | 36.96 | 37.89 | 13,008 | +0.33(+0.89%) |
Jun 03, 2019 | 37.55 | 37.73 | 37.50 | 37.56 | 13,668 | -0.10(-0.28%) |
May 31, 2019 | 37.76 | 37.76 | 37.61 | 37.66 | 13,084 | -0.10(-0.26%) |
May 30, 2019 | 37.65 | 37.77 | 37.65 | 37.76 | 10,926 | +0.02(+0.06%) |
May 29, 2019 | 37.81 | 37.81 | 37.69 | 37.73 | 5,588 | -0.15(-0.38%) |
May 28, 2019 | 37.92 | 37.92 | 37.78 | 37.88 | 7,032 | +0.10(+0.27%) |
May 24, 2019 | 37.73 | 37.84 | 37.71 | 37.78 | 12,055 | +0.02(+0.04%) |
May 23, 2019 | 37.89 | 37.89 | 37.72 | 37.76 | 9,271 | -0.13(-0.34%) |
May 22, 2019 | 37.92 | 37.92 | 37.87 | 37.89 | 12,979 | -0.03(-0.09%) |
May 21, 2019 | 37.94 | 37.94 | 37.81 | 37.92 | 17,120 | +0.14(+0.37%) |
May 20, 2019 | 37.84 | 37.84 | 37.71 | 37.78 | 17,179 | -0.06(-0.16%) |
May 17, 2019 | 37.76 | 37.84 | 37.75 | 37.84 | 16,660 | +0.08(+0.22%) |
May 16, 2019 | 37.59 | 37.81 | 37.59 | 37.76 | 15,086 | +0.04(+0.11%) |
May 15, 2019 | 37.67 | 37.72 | 37.63 | 37.72 | 8,986 | +0.00(+0.01%) |
May 14, 2019 | 37.55 | 37.74 | 37.55 | 37.72 | 10,050 | +0.17(+0.45%) |
May 13, 2019 | 37.78 | 37.78 | 37.52 | 37.55 | 18,271 | -0.35(-0.94%) |
May 10, 2019 | 37.86 | 37.93 | 37.64 | 37.90 | 11,242 | +0.10(+0.27%) |
May 09, 2019 | 37.76 | 37.95 | 37.70 | 37.80 | 12,582 | -0.07(-0.19%) |
May 08, 2019 | 37.93 | 37.94 | 37.84 | 37.87 | 22,950 | -0.00(-0.01%) |
May 07, 2019 | 38.01 | 38.04 | 37.84 | 37.87 | 26,217 | -0.16(-0.42%) |
May 06, 2019 | 38.09 | 38.09 | 37.98 | 38.03 | 16,831 | +0.03(+0.09%) |
May 03, 2019 | 37.97 | 38.02 | 37.95 | 38.00 | 12,190 | +0.03(+0.09%) |
May 02, 2019 | 37.98 | 38.10 | 37.87 | 37.97 | 19,483 | -0.08(-0.21%) |