Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.69 | 38.02 | 37.47 | 37.58 | 553,573 | +0.01(+0.02%) |
Jul 30, 2019 | 37.29 | 37.58 | 37.16 | 37.57 | 668,428 | +0.28(+0.74%) |
Jul 29, 2019 | 37.43 | 37.46 | 37.16 | 37.30 | 291,575 | -0.04(-0.11%) |
Jul 26, 2019 | 37.14 | 37.43 | 37.07 | 37.34 | 218,997 | +0.22(+0.59%) |
Jul 25, 2019 | 37.30 | 37.53 | 37.03 | 37.12 | 297,744 | -0.13(-0.35%) |
Jul 24, 2019 | 37.53 | 37.70 | 37.10 | 37.25 | 391,811 | -0.21(-0.57%) |
Jul 23, 2019 | 37.28 | 37.58 | 37.06 | 37.46 | 239,795 | +0.16(+0.44%) |
Jul 22, 2019 | 37.52 | 37.69 | 37.12 | 37.30 | 308,004 | -0.12(-0.33%) |
Jul 19, 2019 | 37.71 | 38.08 | 37.41 | 37.42 | 731,460 | -0.51(-1.36%) |
Jul 18, 2019 | 37.51 | 38.03 | 37.34 | 37.93 | 507,525 | +0.53(+1.42%) |
Jul 17, 2019 | 37.30 | 37.48 | 37.08 | 37.40 | 706,795 | +0.20(+0.53%) |
Jul 16, 2019 | 36.87 | 37.22 | 36.66 | 37.21 | 571,214 | +0.30(+0.82%) |
Jul 15, 2019 | 37.05 | 37.05 | 36.71 | 36.90 | 320,970 | -0.11(-0.29%) |
Jul 12, 2019 | 36.95 | 37.10 | 36.80 | 37.01 | 414,723 | +0.06(+0.15%) |
Jul 11, 2019 | 36.72 | 36.98 | 36.63 | 36.95 | 537,676 | +0.32(+0.87%) |
Jul 10, 2019 | 36.60 | 36.82 | 36.44 | 36.63 | 448,285 | -0.02(-0.04%) |
Jul 09, 2019 | 36.28 | 36.67 | 36.08 | 36.65 | 631,166 | +0.32(+0.88%) |
Jul 08, 2019 | 36.42 | 36.51 | 36.23 | 36.33 | 242,447 | -0.07(-0.18%) |
Jul 05, 2019 | 36.32 | 36.50 | 35.93 | 36.40 | 200,380 | -0.20(-0.56%) |
Jul 03, 2019 | 36.41 | 36.72 | 36.41 | 36.60 | 128,728 | +0.27(+0.74%) |
Jul 02, 2019 | 36.31 | 36.39 | 36.14 | 36.33 | 276,037 | +0.08(+0.23%) |
Jul 01, 2019 | 36.40 | 36.60 | 36.10 | 36.25 | 854,409 | -0.16(-0.45%) |
Jun 28, 2019 | 36.29 | 36.44 | 36.23 | 36.41 | 737,707 | +0.16(+0.43%) |
Jun 27, 2019 | 36.33 | 36.51 | 36.06 | 36.26 | 385,703 | -0.07(-0.20%) |
Jun 26, 2019 | 36.58 | 36.63 | 35.98 | 36.33 | 568,303 | -0.25(-0.67%) |
Jun 25, 2019 | 36.59 | 36.69 | 36.47 | 36.58 | 607,551 | +0.02(+0.07%) |
Jun 24, 2019 | 36.70 | 36.70 | 36.27 | 36.55 | 380,367 | +0.02(+0.04%) |
Jun 21, 2019 | 36.53 | 36.64 | 36.44 | 36.54 | 735,625 | -0.11(-0.29%) |
Jun 20, 2019 | 36.41 | 36.79 | 36.14 | 36.64 | 486,316 | +0.40(+1.10%) |
Jun 19, 2019 | 35.94 | 36.28 | 35.88 | 36.24 | 252,930 | +0.27(+0.75%) |
Jun 18, 2019 | 36.01 | 36.14 | 35.74 | 35.97 | 484,485 | +0.18(+0.50%) |
Jun 17, 2019 | 36.10 | 36.23 | 35.67 | 35.79 | 304,744 | -0.21(-0.59%) |
Jun 14, 2019 | 35.67 | 36.24 | 35.67 | 36.01 | 410,558 | +0.14(+0.39%) |
Jun 13, 2019 | 36.16 | 36.42 | 35.81 | 35.87 | 870,694 | -0.26(-0.72%) |
Jun 12, 2019 | 35.73 | 36.14 | 35.73 | 36.13 | 698,561 | +0.44(+1.24%) |
Jun 11, 2019 | 35.60 | 35.88 | 35.36 | 35.69 | 544,230 | +0.14(+0.39%) |
Jun 10, 2019 | 35.27 | 35.65 | 35.04 | 35.55 | 653,321 | +0.16(+0.44%) |
Jun 07, 2019 | 34.76 | 35.63 | 34.76 | 35.39 | 803,602 | +0.65(+1.86%) |
Jun 06, 2019 | 34.77 | 34.83 | 34.63 | 34.75 | 313,800 | +0.07(+0.21%) |
Jun 05, 2019 | 34.42 | 34.76 | 34.27 | 34.67 | 373,477 | -0.05(-0.14%) |
Jun 04, 2019 | 34.84 | 34.98 | 34.20 | 34.72 | 387,130 | -0.08(-0.23%) |
Jun 03, 2019 | 34.23 | 34.84 | 34.18 | 34.81 | 582,682 | +0.71(+2.08%) |
May 31, 2019 | 33.77 | 34.27 | 33.60 | 34.09 | 768,205 | +0.34(+1.02%) |
May 30, 2019 | 34.12 | 34.23 | 33.60 | 33.75 | 482,620 | -0.33(-0.96%) |
May 29, 2019 | 34.18 | 34.23 | 33.87 | 34.08 | 743,051 | -0.16(-0.45%) |
May 28, 2019 | 34.58 | 34.77 | 34.13 | 34.23 | 721,824 | -0.34(-0.99%) |
May 24, 2019 | 34.63 | 34.85 | 34.36 | 34.58 | 425,134 | -0.01(-0.02%) |
May 23, 2019 | 34.00 | 34.63 | 33.80 | 34.58 | 633,128 | +0.52(+1.53%) |
May 22, 2019 | 33.95 | 34.09 | 33.63 | 34.06 | 921,226 | +0.21(+0.62%) |
May 21, 2019 | 33.87 | 34.02 | 33.71 | 33.85 | 775,443 | +0.00(+0.00%) |
May 20, 2019 | 33.99 | 34.16 | 33.79 | 33.85 | 671,270 | -0.16(-0.48%) |
May 17, 2019 | 34.01 | 34.26 | 33.99 | 34.01 | 622,706 | -0.06(-0.19%) |
May 16, 2019 | 34.34 | 34.47 | 34.01 | 34.08 | 550,251 | -0.28(-0.82%) |
May 15, 2019 | 34.70 | 34.81 | 34.34 | 34.36 | 597,341 | -0.38(-1.09%) |
May 14, 2019 | 35.11 | 35.12 | 34.57 | 34.74 | 382,885 | -0.39(-1.11%) |
May 13, 2019 | 34.80 | 35.19 | 34.69 | 35.13 | 327,788 | +0.17(+0.49%) |
May 10, 2019 | 34.45 | 34.96 | 34.20 | 34.96 | 333,420 | +0.54(+1.57%) |
May 09, 2019 | 34.20 | 34.50 | 34.14 | 34.42 | 463,492 | +0.05(+0.14%) |
May 08, 2019 | 34.97 | 34.99 | 34.31 | 34.37 | 514,625 | -0.70(-2.01%) |
May 07, 2019 | 35.38 | 35.54 | 34.97 | 35.07 | 502,626 | -0.32(-0.91%) |
May 06, 2019 | 35.23 | 35.47 | 34.97 | 35.40 | 602,519 | +0.15(+0.44%) |
May 03, 2019 | 34.58 | 35.27 | 34.46 | 35.24 | 500,934 | +0.81(+2.35%) |
May 02, 2019 | 34.27 | 34.70 | 33.82 | 34.43 | 618,189 | +0.24(+0.71%) |