Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.28 | 43.05 | 42.28 | 42.36 | 165,323 | -0.14(-0.33%) |
Jul 30, 2019 | 43.60 | 43.60 | 40.80 | 42.50 | 345,588 | +1.93(+4.75%) |
Jul 29, 2019 | 40.61 | 40.84 | 40.17 | 40.57 | 113,414 | -0.19(-0.45%) |
Jul 26, 2019 | 40.15 | 40.93 | 40.03 | 40.76 | 117,493 | +0.82(+2.05%) |
Jul 25, 2019 | 39.64 | 40.19 | 39.42 | 39.94 | 150,434 | +0.32(+0.80%) |
Jul 24, 2019 | 38.57 | 39.64 | 38.57 | 39.62 | 500,603 | +0.97(+2.51%) |
Jul 23, 2019 | 38.35 | 38.70 | 38.21 | 38.65 | 227,337 | +0.48(+1.25%) |
Jul 22, 2019 | 38.54 | 38.54 | 37.93 | 38.18 | 118,559 | -0.41(-1.05%) |
Jul 19, 2019 | 38.63 | 39.08 | 38.55 | 38.58 | 157,679 | -0.18(-0.45%) |
Jul 18, 2019 | 38.41 | 39.05 | 38.41 | 38.76 | 110,768 | +0.27(+0.71%) |
Jul 17, 2019 | 38.53 | 38.79 | 38.12 | 38.49 | 143,917 | -0.19(-0.50%) |
Jul 16, 2019 | 38.50 | 38.86 | 38.37 | 38.68 | 111,936 | +0.20(+0.53%) |
Jul 15, 2019 | 39.15 | 39.15 | 38.32 | 38.48 | 111,400 | -0.67(-1.71%) |
Jul 12, 2019 | 38.71 | 39.33 | 38.52 | 39.15 | 117,947 | +0.54(+1.39%) |
Jul 11, 2019 | 38.50 | 38.72 | 38.15 | 38.61 | 98,073 | +0.19(+0.48%) |
Jul 10, 2019 | 38.94 | 38.97 | 38.35 | 38.42 | 88,319 | -0.41(-1.04%) |
Jul 09, 2019 | 38.94 | 39.20 | 38.51 | 38.83 | 117,037 | -0.26(-0.68%) |
Jul 08, 2019 | 39.51 | 39.52 | 38.92 | 39.09 | 83,543 | -0.55(-1.38%) |
Jul 05, 2019 | 39.56 | 39.82 | 39.25 | 39.64 | 115,222 | +0.10(+0.25%) |
Jul 03, 2019 | 39.21 | 39.54 | 38.99 | 39.54 | 57,781 | +0.42(+1.08%) |
Jul 02, 2019 | 39.17 | 39.19 | 38.62 | 39.12 | 127,863 | -0.55(-1.40%) |
Jul 01, 2019 | 39.64 | 39.83 | 38.87 | 39.68 | 203,276 | +0.27(+0.69%) |
Jun 28, 2019 | 39.14 | 39.64 | 39.09 | 39.40 | 867,745 | +0.46(+1.18%) |
Jun 27, 2019 | 38.37 | 38.94 | 38.37 | 38.94 | 104,254 | +0.65(+1.70%) |
Jun 26, 2019 | 38.14 | 38.52 | 37.99 | 38.29 | 113,525 | +0.28(+0.74%) |
Jun 25, 2019 | 37.60 | 38.26 | 36.95 | 38.01 | 100,609 | +0.37(+0.98%) |
Jun 24, 2019 | 38.21 | 38.56 | 37.61 | 37.64 | 107,161 | -0.52(-1.36%) |
Jun 21, 2019 | 38.55 | 38.98 | 37.86 | 38.16 | 252,241 | -0.59(-1.52%) |
Jun 20, 2019 | 38.83 | 38.83 | 38.13 | 38.75 | 65,242 | +0.11(+0.27%) |
Jun 19, 2019 | 38.90 | 39.25 | 38.52 | 38.65 | 78,778 | -0.12(-0.32%) |
Jun 18, 2019 | 38.20 | 39.07 | 38.10 | 38.77 | 125,853 | +0.62(+1.62%) |
Jun 17, 2019 | 38.65 | 39.09 | 38.00 | 38.15 | 76,296 | -0.45(-1.16%) |
Jun 14, 2019 | 38.39 | 38.77 | 38.05 | 38.60 | 89,567 | +0.22(+0.57%) |
Jun 13, 2019 | 38.72 | 39.10 | 38.26 | 38.38 | 79,203 | -0.17(-0.43%) |
Jun 12, 2019 | 37.98 | 38.61 | 37.98 | 38.55 | 70,066 | +0.21(+0.55%) |
Jun 11, 2019 | 38.88 | 39.01 | 38.10 | 38.34 | 114,107 | -0.30(-0.78%) |
Jun 10, 2019 | 37.97 | 39.25 | 37.97 | 38.64 | 147,754 | +0.90(+2.38%) |
Jun 07, 2019 | 38.15 | 38.39 | 37.67 | 37.74 | 340,446 | -0.50(-1.31%) |
Jun 06, 2019 | 38.76 | 38.82 | 37.73 | 38.24 | 109,811 | -0.46(-1.18%) |
Jun 05, 2019 | 38.71 | 39.08 | 38.34 | 38.70 | 112,743 | -0.19(-0.48%) |
Jun 04, 2019 | 37.56 | 38.93 | 37.56 | 38.88 | 188,842 | +1.76(+4.75%) |
Jun 03, 2019 | 36.31 | 37.39 | 36.30 | 37.12 | 154,704 | +0.75(+2.06%) |
May 31, 2019 | 36.56 | 37.86 | 35.94 | 36.37 | 60,052 | -0.64(-1.74%) |
May 30, 2019 | 37.51 | 37.71 | 36.64 | 37.02 | 65,030 | -0.42(-1.13%) |
May 29, 2019 | 36.96 | 37.63 | 36.85 | 37.44 | 105,110 | +0.15(+0.40%) |
May 28, 2019 | 37.50 | 37.69 | 37.05 | 37.29 | 142,877 | -0.43(-1.14%) |
May 24, 2019 | 36.55 | 37.81 | 36.48 | 37.72 | 120,444 | +1.43(+3.93%) |
May 23, 2019 | 36.99 | 36.99 | 36.05 | 36.29 | 97,686 | -1.03(-2.76%) |
May 22, 2019 | 37.77 | 37.92 | 37.10 | 37.32 | 85,927 | -0.67(-1.76%) |
May 21, 2019 | 38.11 | 38.28 | 37.88 | 37.99 | 59,528 | +0.01(+0.02%) |
May 20, 2019 | 37.38 | 38.26 | 37.33 | 37.98 | 86,650 | +0.38(+1.01%) |
May 17, 2019 | 37.46 | 38.30 | 37.46 | 37.61 | 57,895 | -0.35(-0.93%) |
May 16, 2019 | 37.80 | 38.48 | 37.80 | 37.96 | 66,529 | +0.19(+0.51%) |
May 15, 2019 | 38.01 | 38.01 | 37.39 | 37.76 | 78,247 | -0.59(-1.53%) |
May 14, 2019 | 37.71 | 38.65 | 37.69 | 38.35 | 94,184 | +0.66(+1.75%) |
May 13, 2019 | 38.62 | 39.34 | 37.54 | 37.69 | 88,431 | -1.61(-4.09%) |
May 10, 2019 | 39.13 | 39.34 | 38.36 | 39.30 | 65,061 | -0.04(-0.09%) |
May 09, 2019 | 39.00 | 39.57 | 38.62 | 39.34 | 42,148 | +0.00(+0.00%) |
May 08, 2019 | 39.75 | 39.88 | 39.33 | 39.34 | 60,431 | -0.47(-1.17%) |
May 07, 2019 | 40.44 | 40.81 | 39.64 | 39.80 | 73,969 | -1.02(-2.49%) |
May 06, 2019 | 40.11 | 41.06 | 39.89 | 40.82 | 62,227 | +0.09(+0.22%) |
May 03, 2019 | 40.12 | 40.74 | 40.12 | 40.73 | 99,358 | +0.61(+1.51%) |
May 02, 2019 | 39.63 | 40.20 | 39.48 | 40.13 | 75,666 | +0.38(+0.95%) |