Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.03 | 40.99 | 40.03 | 40.65 | 191,356 | +0.53(+1.32%) |
Jul 30, 2019 | 39.24 | 40.13 | 39.12 | 40.12 | 97,972 | +0.65(+1.63%) |
Jul 29, 2019 | 39.71 | 39.95 | 39.31 | 39.47 | 63,253 | -0.40(-1.00%) |
Jul 26, 2019 | 39.35 | 39.90 | 39.15 | 39.87 | 95,269 | +0.45(+1.14%) |
Jul 25, 2019 | 39.68 | 39.78 | 39.20 | 39.42 | 134,847 | -0.36(-0.91%) |
Jul 24, 2019 | 38.99 | 39.87 | 38.83 | 39.78 | 79,832 | +1.05(+2.72%) |
Jul 23, 2019 | 38.67 | 38.90 | 38.47 | 38.73 | 70,409 | +0.18(+0.46%) |
Jul 22, 2019 | 38.84 | 39.10 | 38.48 | 38.55 | 57,209 | -0.41(-1.06%) |
Jul 19, 2019 | 38.92 | 39.47 | 38.92 | 38.97 | 55,251 | -0.09(-0.22%) |
Jul 18, 2019 | 38.88 | 39.38 | 38.88 | 39.05 | 45,298 | +0.09(+0.23%) |
Jul 17, 2019 | 39.40 | 39.40 | 38.97 | 38.97 | 50,773 | -0.57(-1.44%) |
Jul 16, 2019 | 39.61 | 39.74 | 39.11 | 39.54 | 62,781 | -0.04(-0.11%) |
Jul 15, 2019 | 40.39 | 40.49 | 39.46 | 39.58 | 46,950 | -0.79(-1.96%) |
Jul 12, 2019 | 40.00 | 40.58 | 39.93 | 40.37 | 91,592 | +0.48(+1.21%) |
Jul 11, 2019 | 39.82 | 40.12 | 39.62 | 39.89 | 56,380 | +0.03(+0.07%) |
Jul 10, 2019 | 40.41 | 40.47 | 39.85 | 39.86 | 65,305 | -0.51(-1.26%) |
Jul 09, 2019 | 40.20 | 40.55 | 40.11 | 40.37 | 47,183 | -0.01(-0.02%) |
Jul 08, 2019 | 40.77 | 41.05 | 40.23 | 40.38 | 123,067 | -0.57(-1.39%) |
Jul 05, 2019 | 40.76 | 41.07 | 40.45 | 40.95 | 203,234 | +0.31(+0.76%) |
Jul 03, 2019 | 40.41 | 40.77 | 40.38 | 40.64 | 44,201 | +0.44(+1.09%) |
Jul 02, 2019 | 41.22 | 41.45 | 40.19 | 40.20 | 110,571 | -1.14(-2.76%) |
Jul 01, 2019 | 41.29 | 41.66 | 41.18 | 41.34 | 106,019 | +0.24(+0.58%) |
Jun 28, 2019 | 40.73 | 41.33 | 40.54 | 41.11 | 244,587 | +0.37(+0.91%) |
Jun 27, 2019 | 40.12 | 40.74 | 40.12 | 40.74 | 110,164 | +0.59(+1.46%) |
Jun 26, 2019 | 40.03 | 40.52 | 39.94 | 40.15 | 152,519 | +0.32(+0.79%) |
Jun 25, 2019 | 39.63 | 40.26 | 39.51 | 39.83 | 141,600 | +0.26(+0.67%) |
Jun 24, 2019 | 39.51 | 39.91 | 39.51 | 39.57 | 101,803 | -0.07(-0.18%) |
Jun 21, 2019 | 39.94 | 40.20 | 39.57 | 39.64 | 95,465 | -0.50(-1.25%) |
Jun 20, 2019 | 40.51 | 40.51 | 39.92 | 40.14 | 61,791 | -0.25(-0.61%) |
Jun 19, 2019 | 40.55 | 41.04 | 40.29 | 40.39 | 56,232 | -0.16(-0.39%) |
Jun 18, 2019 | 40.17 | 40.95 | 40.17 | 40.55 | 59,515 | +0.38(+0.94%) |
Jun 17, 2019 | 40.63 | 40.81 | 40.11 | 40.17 | 49,546 | -0.39(-0.95%) |
Jun 14, 2019 | 40.52 | 40.81 | 40.18 | 40.55 | 60,036 | +0.17(+0.41%) |
Jun 13, 2019 | 40.19 | 40.56 | 40.19 | 40.39 | 69,204 | +0.32(+0.81%) |
Jun 12, 2019 | 39.82 | 40.32 | 39.82 | 40.06 | 31,245 | -0.05(-0.13%) |
Jun 11, 2019 | 40.48 | 40.64 | 39.87 | 40.12 | 50,224 | -0.18(-0.46%) |
Jun 10, 2019 | 40.08 | 40.60 | 40.08 | 40.30 | 59,471 | +0.52(+1.30%) |
Jun 07, 2019 | 39.79 | 40.08 | 39.61 | 39.78 | 56,276 | -0.02(-0.04%) |
Jun 06, 2019 | 40.13 | 40.13 | 39.40 | 39.80 | 46,600 | -0.31(-0.77%) |
Jun 05, 2019 | 40.48 | 40.48 | 39.79 | 40.11 | 33,228 | -0.45(-1.10%) |
Jun 04, 2019 | 39.55 | 40.60 | 39.47 | 40.55 | 57,066 | +1.42(+3.63%) |
Jun 03, 2019 | 38.65 | 40.17 | 38.61 | 39.13 | 67,452 | +0.55(+1.43%) |
May 31, 2019 | 38.95 | 39.10 | 38.41 | 38.58 | 87,149 | -0.75(-1.92%) |
May 30, 2019 | 40.36 | 40.51 | 38.93 | 39.33 | 62,917 | -0.75(-1.86%) |
May 29, 2019 | 39.91 | 40.28 | 39.73 | 40.08 | 56,623 | -0.09(-0.22%) |
May 28, 2019 | 40.27 | 40.46 | 40.01 | 40.17 | 86,971 | -0.32(-0.78%) |
May 24, 2019 | 40.18 | 40.53 | 40.12 | 40.48 | 42,264 | +0.56(+1.41%) |
May 23, 2019 | 40.67 | 40.78 | 39.62 | 39.92 | 48,072 | -1.04(-2.55%) |
May 22, 2019 | 41.27 | 41.27 | 40.84 | 40.97 | 35,711 | -0.45(-1.08%) |
May 21, 2019 | 41.42 | 41.64 | 41.27 | 41.41 | 48,031 | +0.12(+0.30%) |
May 20, 2019 | 40.69 | 41.46 | 40.69 | 41.29 | 36,136 | +0.32(+0.77%) |
May 17, 2019 | 40.98 | 41.56 | 40.92 | 40.98 | 34,404 | -0.31(-0.74%) |
May 16, 2019 | 40.63 | 41.34 | 40.63 | 41.28 | 54,708 | +0.71(+1.75%) |
May 15, 2019 | 40.70 | 40.70 | 40.08 | 40.57 | 65,889 | -0.40(-0.99%) |
May 14, 2019 | 40.77 | 41.31 | 40.61 | 40.98 | 68,927 | +0.32(+0.80%) |
May 13, 2019 | 41.59 | 41.59 | 40.52 | 40.65 | 114,189 | -1.45(-3.44%) |
May 10, 2019 | 41.56 | 42.13 | 41.27 | 42.10 | 126,452 | +0.40(+0.97%) |
May 09, 2019 | 41.41 | 41.75 | 41.15 | 41.70 | 100,405 | +0.10(+0.23%) |
May 08, 2019 | 41.99 | 42.12 | 41.60 | 41.60 | 56,229 | -0.40(-0.96%) |
May 07, 2019 | 42.70 | 42.94 | 41.99 | 42.00 | 69,165 | -1.04(-2.43%) |
May 06, 2019 | 42.51 | 43.19 | 42.37 | 43.05 | 40,512 | +0.20(+0.47%) |
May 03, 2019 | 42.16 | 42.88 | 42.13 | 42.85 | 48,530 | +0.83(+1.98%) |
May 02, 2019 | 41.70 | 42.29 | 41.62 | 42.01 | 29,410 | +0.34(+0.82%) |