Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.80 | 40.85 | 40.78 | 40.85 | 938 | -0.05(-0.11%) |
Jul 30, 2019 | 40.81 | 40.91 | 39.26 | 40.90 | 28,100 | -0.06(-0.15%) |
Jul 29, 2019 | 40.92 | 40.96 | 40.92 | 40.96 | 288 | +0.16(+0.38%) |
Jul 26, 2019 | 40.73 | 40.80 | 40.73 | 40.80 | 543 | +0.14(+0.33%) |
Jul 25, 2019 | 40.67 | 40.67 | 40.67 | 40.67 | 135 | -0.08(-0.21%) |
Jul 24, 2019 | 40.81 | 40.81 | 40.75 | 40.75 | 163 | -0.01(-0.02%) |
Jul 23, 2019 | 40.81 | 40.81 | 40.76 | 40.76 | 397 | +0.13(+0.33%) |
Jul 22, 2019 | 40.56 | 40.63 | 40.55 | 40.63 | 1,272 | -0.00(-0.01%) |
Jul 19, 2019 | 40.71 | 40.71 | 40.63 | 40.63 | 108 | -0.07(-0.17%) |
Jul 18, 2019 | 40.57 | 40.70 | 40.56 | 40.70 | 864 | -0.03(-0.07%) |
Jul 17, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 404 | -0.02(-0.04%) |
Jul 16, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 7 | +0.04(+0.09%) |
Jul 15, 2019 | 40.66 | 40.71 | 40.65 | 40.71 | 862 | -0.04(-0.09%) |
Jul 12, 2019 | 40.64 | 40.77 | 40.63 | 40.75 | 652 | +0.02(+0.06%) |
Jul 11, 2019 | 40.69 | 40.73 | 40.69 | 40.73 | 493 | -0.01(-0.02%) |
Jul 10, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 32 | +0.02(+0.04%) |
Jul 09, 2019 | 40.68 | 40.72 | 40.68 | 40.72 | 570 | -0.01(-0.03%) |
Jul 08, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 25 | +0.03(+0.09%) |
Jul 05, 2019 | 40.55 | 40.69 | 40.55 | 40.69 | 434 | +0.05(+0.13%) |
Jul 03, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 108 | +0.07(+0.18%) |
Jul 02, 2019 | 40.42 | 40.67 | 40.42 | 40.57 | 1,728 | +0.12(+0.30%) |
Jul 01, 2019 | 40.47 | 40.47 | 40.45 | 40.45 | 707 | +0.03(+0.07%) |
Jun 28, 2019 | 40.42 | 40.42 | 40.42 | 40.42 | 108 | -0.05(-0.13%) |
Jun 27, 2019 | 40.47 | 40.47 | 40.47 | 40.47 | 359 | -0.02(-0.05%) |
Jun 26, 2019 | 40.58 | 40.58 | 40.37 | 40.49 | 640 | +0.11(+0.27%) |
Jun 25, 2019 | 40.39 | 40.45 | 40.38 | 40.38 | 912 | -0.18(-0.44%) |
Jun 24, 2019 | 40.46 | 40.56 | 40.44 | 40.56 | 3,535 | +0.02(+0.05%) |
Jun 21, 2019 | 40.44 | 40.54 | 40.44 | 40.54 | 108 | +0.09(+0.23%) |
Jun 20, 2019 | 40.45 | 40.45 | 40.33 | 40.45 | 4,348 | +0.05(+0.13%) |
Jun 19, 2019 | 40.24 | 40.40 | 40.24 | 40.40 | 232 | +0.04(+0.10%) |
Jun 18, 2019 | 40.21 | 40.38 | 40.21 | 40.36 | 1,543 | +0.18(+0.46%) |
Jun 17, 2019 | 40.21 | 40.30 | 40.17 | 40.17 | 361 | -0.08(-0.19%) |
Jun 14, 2019 | 40.22 | 40.25 | 40.22 | 40.25 | 326 | +0.04(+0.09%) |
Jun 13, 2019 | 40.20 | 40.21 | 40.13 | 40.21 | 289 | +0.03(+0.07%) |
Jun 12, 2019 | 40.17 | 40.19 | 40.17 | 40.19 | 263 | -0.05(-0.11%) |
Jun 11, 2019 | 40.46 | 40.47 | 40.23 | 40.23 | 900 | -0.15(-0.38%) |
Jun 10, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 432 | +0.07(+0.17%) |
Jun 07, 2019 | 40.32 | 40.32 | 40.32 | 40.32 | 543 | +0.11(+0.27%) |
Jun 06, 2019 | 40.21 | 40.21 | 40.21 | 40.21 | 3 | -0.02(-0.05%) |
Jun 05, 2019 | 40.06 | 40.33 | 40.06 | 40.22 | 2,271 | +0.24(+0.61%) |
Jun 04, 2019 | 40.00 | 40.00 | 39.98 | 39.98 | 512 | +0.18(+0.45%) |
Jun 03, 2019 | 40.00 | 40.00 | 39.80 | 39.80 | 1,963 | -0.23(-0.56%) |
May 31, 2019 | 40.03 | 40.03 | 40.03 | 40.03 | 108 | -0.15(-0.38%) |
May 30, 2019 | 40.27 | 40.27 | 40.16 | 40.18 | 1,279 | -0.27(-0.66%) |
May 29, 2019 | 40.19 | 40.49 | 40.19 | 40.44 | 457 | -0.03(-0.07%) |
May 28, 2019 | 40.60 | 40.60 | 40.47 | 40.47 | 557 | -0.30(-0.73%) |
May 24, 2019 | 40.77 | 40.77 | 40.77 | 40.77 | 108 | -0.08(-0.19%) |
May 23, 2019 | 40.84 | 40.85 | 40.84 | 40.85 | 451 | -0.22(-0.54%) |
May 22, 2019 | 41.00 | 41.16 | 41.00 | 41.07 | 1,473 | -0.09(-0.21%) |
May 21, 2019 | 41.10 | 41.16 | 41.10 | 41.16 | 225 | +0.07(+0.17%) |
May 20, 2019 | 41.07 | 41.10 | 41.06 | 41.09 | 714 | -0.19(-0.46%) |
May 17, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 108 | -0.02(-0.06%) |
May 16, 2019 | 41.20 | 41.30 | 41.20 | 41.30 | 2,605 | +0.13(+0.31%) |
May 15, 2019 | 40.73 | 41.17 | 40.73 | 41.17 | 1,358 | +0.17(+0.43%) |
May 14, 2019 | 40.87 | 41.00 | 40.87 | 41.00 | 326 | +0.07(+0.18%) |
May 13, 2019 | 41.22 | 41.22 | 40.92 | 40.92 | 809 | -0.34(-0.82%) |
May 10, 2019 | 41.14 | 41.26 | 41.14 | 41.26 | 434 | +0.11(+0.27%) |
May 09, 2019 | 41.15 | 41.15 | 41.15 | 41.15 | 116 | +0.01(+0.02%) |
May 08, 2019 | 41.01 | 41.14 | 41.01 | 41.14 | 2,801 | +0.09(+0.22%) |
May 07, 2019 | 41.22 | 41.22 | 41.05 | 41.05 | 480 | -0.37(-0.90%) |
May 06, 2019 | 41.25 | 41.43 | 41.25 | 41.43 | 452 | +0.06(+0.14%) |
May 03, 2019 | 41.46 | 41.46 | 41.37 | 41.37 | 761 | +0.11(+0.26%) |
May 02, 2019 | 41.26 | 41.26 | 41.26 | 41.26 | 244 | -0.17(-0.42%) |