Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.16 | 38.55 | 37.24 | 38.21 | 581,949 | +0.03(+0.09%) |
Jul 30, 2019 | 37.76 | 38.31 | 37.64 | 38.17 | 426,350 | +0.28(+0.73%) |
Jul 29, 2019 | 38.20 | 38.40 | 37.67 | 37.90 | 518,978 | -0.30(-0.78%) |
Jul 26, 2019 | 37.48 | 38.28 | 37.48 | 38.19 | 363,623 | +0.81(+2.17%) |
Jul 25, 2019 | 37.70 | 37.76 | 37.32 | 37.38 | 362,124 | -0.30(-0.81%) |
Jul 24, 2019 | 37.45 | 37.86 | 37.45 | 37.68 | 288,791 | +0.20(+0.53%) |
Jul 23, 2019 | 37.42 | 37.59 | 37.17 | 37.49 | 225,456 | +0.24(+0.64%) |
Jul 22, 2019 | 37.02 | 37.68 | 37.02 | 37.25 | 300,905 | +0.11(+0.29%) |
Jul 19, 2019 | 37.45 | 37.59 | 37.07 | 37.14 | 267,399 | -0.28(-0.74%) |
Jul 18, 2019 | 36.95 | 37.45 | 36.74 | 37.42 | 410,529 | +0.47(+1.27%) |
Jul 17, 2019 | 37.49 | 37.49 | 36.62 | 36.95 | 376,030 | -0.64(-1.71%) |
Jul 16, 2019 | 37.49 | 38.10 | 37.43 | 37.59 | 378,330 | +0.05(+0.13%) |
Jul 15, 2019 | 37.47 | 37.72 | 37.13 | 37.54 | 292,802 | +0.09(+0.25%) |
Jul 12, 2019 | 37.13 | 37.69 | 36.95 | 37.45 | 379,829 | +0.26(+0.69%) |
Jul 11, 2019 | 36.79 | 37.27 | 36.53 | 37.19 | 322,783 | +0.45(+1.22%) |
Jul 10, 2019 | 36.87 | 37.22 | 36.66 | 36.74 | 671,001 | -0.11(-0.29%) |
Jul 09, 2019 | 37.06 | 37.27 | 36.69 | 36.85 | 566,502 | -0.38(-1.01%) |
Jul 08, 2019 | 37.00 | 37.49 | 36.83 | 37.23 | 427,819 | +0.04(+0.11%) |
Jul 05, 2019 | 37.21 | 37.38 | 36.93 | 37.19 | 508,464 | -0.18(-0.49%) |
Jul 03, 2019 | 37.07 | 37.57 | 37.07 | 37.37 | 247,142 | +0.46(+1.24%) |
Jul 02, 2019 | 37.49 | 37.49 | 36.54 | 36.91 | 700,080 | -0.41(-1.11%) |
Jul 01, 2019 | 37.73 | 38.00 | 37.11 | 37.33 | 390,170 | -0.05(-0.12%) |
Jun 28, 2019 | 37.30 | 37.68 | 37.27 | 37.37 | 1,439,299 | +0.22(+0.60%) |
Jun 27, 2019 | 37.18 | 37.50 | 37.00 | 37.15 | 417,437 | -0.06(-0.16%) |
Jun 26, 2019 | 37.37 | 37.52 | 37.01 | 37.21 | 561,995 | -0.16(-0.43%) |
Jun 25, 2019 | 37.21 | 37.60 | 37.12 | 37.37 | 567,363 | -0.03(-0.08%) |
Jun 24, 2019 | 37.65 | 37.76 | 37.21 | 37.40 | 661,490 | -0.19(-0.51%) |
Jun 21, 2019 | 37.47 | 37.85 | 37.42 | 37.59 | 766,748 | +0.04(+0.12%) |
Jun 20, 2019 | 37.99 | 38.06 | 37.42 | 37.55 | 605,103 | -0.13(-0.34%) |
Jun 19, 2019 | 38.22 | 38.22 | 37.67 | 37.67 | 681,079 | -0.35(-0.92%) |
Jun 18, 2019 | 37.93 | 38.87 | 37.91 | 38.02 | 737,972 | +0.36(+0.95%) |
Jun 17, 2019 | 38.37 | 38.65 | 37.67 | 37.67 | 490,840 | -0.74(-1.94%) |
Jun 14, 2019 | 38.13 | 38.74 | 37.99 | 38.41 | 541,889 | +0.13(+0.35%) |
Jun 13, 2019 | 37.90 | 38.30 | 37.60 | 38.28 | 1,010,001 | +0.54(+1.42%) |
Jun 12, 2019 | 38.24 | 38.55 | 37.67 | 37.74 | 917,019 | -0.89(-2.31%) |
Jun 11, 2019 | 39.07 | 39.10 | 38.45 | 38.63 | 630,992 | -0.29(-0.75%) |
Jun 10, 2019 | 38.77 | 39.26 | 38.72 | 38.92 | 612,315 | +0.16(+0.40%) |
Jun 07, 2019 | 38.60 | 38.95 | 38.23 | 38.77 | 535,812 | +0.31(+0.80%) |
Jun 06, 2019 | 38.48 | 38.69 | 38.07 | 38.46 | 521,936 | +0.06(+0.16%) |
Jun 05, 2019 | 38.45 | 38.96 | 37.89 | 38.40 | 1,337,758 | +0.23(+0.61%) |
Jun 04, 2019 | 37.52 | 38.24 | 37.45 | 38.17 | 1,244,188 | +0.83(+2.22%) |
Jun 03, 2019 | 36.50 | 37.48 | 36.33 | 37.34 | 616,994 | +0.99(+2.71%) |
May 31, 2019 | 37.02 | 37.26 | 35.89 | 36.35 | 1,068,586 | -1.01(-2.70%) |
May 30, 2019 | 38.15 | 38.84 | 37.18 | 37.36 | 1,157,456 | -0.80(-2.09%) |
May 29, 2019 | 38.30 | 38.49 | 37.76 | 38.16 | 738,074 | -0.29(-0.77%) |
May 28, 2019 | 38.50 | 39.44 | 37.93 | 38.45 | 1,489,771 | +0.01(+0.04%) |
May 24, 2019 | 38.50 | 38.58 | 38.17 | 38.44 | 674,576 | +0.15(+0.40%) |
May 23, 2019 | 38.12 | 38.35 | 37.71 | 38.29 | 638,072 | -0.06(-0.16%) |
May 22, 2019 | 38.62 | 38.62 | 38.06 | 38.35 | 562,278 | -0.37(-0.94%) |
May 21, 2019 | 38.10 | 39.25 | 38.10 | 38.71 | 714,210 | +0.80(+2.11%) |
May 20, 2019 | 37.51 | 38.20 | 37.14 | 37.91 | 326,865 | +0.24(+0.63%) |
May 17, 2019 | 39.46 | 39.48 | 37.48 | 37.67 | 573,288 | -2.07(-5.20%) |
May 16, 2019 | 39.09 | 39.88 | 39.09 | 39.74 | 739,370 | +0.86(+2.20%) |
May 15, 2019 | 38.45 | 39.42 | 38.45 | 38.88 | 616,498 | +0.25(+0.64%) |
May 14, 2019 | 38.22 | 38.99 | 38.06 | 38.64 | 490,141 | +0.34(+0.88%) |
May 13, 2019 | 38.19 | 38.80 | 38.10 | 38.30 | 354,507 | -0.45(-1.15%) |
May 10, 2019 | 38.27 | 38.78 | 37.88 | 38.74 | 447,692 | +0.61(+1.59%) |
May 09, 2019 | 37.96 | 38.28 | 37.74 | 38.14 | 475,576 | -0.00(-0.01%) |
May 08, 2019 | 38.11 | 38.70 | 37.86 | 38.14 | 320,039 | +0.01(+0.02%) |
May 07, 2019 | 38.41 | 38.94 | 37.88 | 38.13 | 656,709 | -0.28(-0.72%) |
May 06, 2019 | 37.80 | 38.60 | 37.50 | 38.41 | 780,230 | +0.35(+0.91%) |
May 03, 2019 | 37.78 | 38.80 | 37.38 | 38.06 | 442,627 | +0.39(+1.03%) |
May 02, 2019 | 36.90 | 37.67 | 36.83 | 37.67 | 421,610 | +0.85(+2.31%) |