Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.39 | 38.64 | 38.03 | 38.27 | 9,684,839 | -0.09(-0.25%) |
Jul 30, 2019 | 38.31 | 38.52 | 37.93 | 38.36 | 8,545,690 | -0.18(-0.47%) |
Jul 29, 2019 | 38.89 | 38.97 | 38.41 | 38.54 | 10,169,958 | -0.43(-1.12%) |
Jul 26, 2019 | 38.34 | 39.00 | 38.27 | 38.98 | 9,764,835 | +0.74(+1.94%) |
Jul 25, 2019 | 38.77 | 38.83 | 38.01 | 38.23 | 10,248,084 | -0.54(-1.38%) |
Jul 24, 2019 | 38.25 | 38.95 | 38.23 | 38.77 | 9,496,878 | +0.34(+0.89%) |
Jul 23, 2019 | 38.15 | 38.59 | 38.15 | 38.43 | 11,570,518 | +0.51(+1.35%) |
Jul 22, 2019 | 37.68 | 38.00 | 37.44 | 37.92 | 8,322,460 | +0.09(+0.25%) |
Jul 19, 2019 | 37.79 | 38.10 | 37.77 | 37.83 | 11,833,418 | -0.03(-0.09%) |
Jul 18, 2019 | 37.21 | 37.94 | 37.08 | 37.86 | 13,128,820 | +0.56(+1.51%) |
Jul 17, 2019 | 37.72 | 37.77 | 37.20 | 37.30 | 10,712,906 | -0.56(-1.49%) |
Jul 16, 2019 | 38.18 | 38.40 | 37.72 | 37.86 | 11,936,185 | +0.00(+0.00%) |
Jul 15, 2019 | 38.35 | 38.35 | 37.74 | 37.86 | 9,233,714 | -0.37(-0.98%) |
Jul 12, 2019 | 37.96 | 38.26 | 37.82 | 38.23 | 11,225,646 | +0.59(+1.56%) |
Jul 11, 2019 | 37.06 | 37.77 | 36.97 | 37.65 | 10,326,401 | +0.74(+2.01%) |
Jul 10, 2019 | 37.30 | 37.47 | 36.85 | 36.91 | 6,232,075 | -0.40(-1.07%) |
Jul 09, 2019 | 36.71 | 37.38 | 36.66 | 37.31 | 6,973,505 | +0.25(+0.67%) |
Jul 08, 2019 | 37.14 | 37.46 | 36.88 | 37.06 | 8,285,417 | -0.61(-1.63%) |
Jul 05, 2019 | 37.91 | 38.19 | 37.55 | 37.67 | 7,365,081 | +0.19(+0.50%) |
Jul 03, 2019 | 37.45 | 37.62 | 37.34 | 37.49 | 5,246,505 | +0.14(+0.37%) |
Jul 02, 2019 | 37.24 | 37.43 | 36.98 | 37.35 | 9,663,796 | -0.10(-0.27%) |
Jul 01, 2019 | 38.00 | 38.40 | 37.08 | 37.45 | 14,344,316 | +0.12(+0.32%) |
Jun 28, 2019 | 37.66 | 37.98 | 37.27 | 37.33 | 18,125,892 | +0.27(+0.74%) |
Jun 27, 2019 | 36.90 | 37.20 | 36.71 | 37.06 | 8,752,232 | +0.43(+1.16%) |
Jun 26, 2019 | 36.45 | 36.89 | 36.43 | 36.63 | 9,184,489 | +0.28(+0.77%) |
Jun 25, 2019 | 36.62 | 36.64 | 35.99 | 36.35 | 12,007,950 | -0.35(-0.95%) |
Jun 24, 2019 | 37.07 | 37.41 | 36.63 | 36.70 | 9,554,163 | -0.43(-1.17%) |
Jun 21, 2019 | 37.14 | 37.63 | 37.02 | 37.14 | 21,652,940 | +0.10(+0.28%) |
Jun 20, 2019 | 37.15 | 37.45 | 36.63 | 37.03 | 11,644,704 | +0.27(+0.74%) |
Jun 19, 2019 | 37.24 | 37.42 | 36.74 | 36.76 | 9,428,445 | -0.17(-0.46%) |
Jun 18, 2019 | 36.28 | 37.33 | 36.16 | 36.93 | 11,846,201 | +0.71(+1.95%) |
Jun 17, 2019 | 36.41 | 36.71 | 36.16 | 36.22 | 6,640,667 | -0.26(-0.72%) |
Jun 14, 2019 | 36.80 | 36.83 | 36.22 | 36.49 | 8,335,122 | -0.11(-0.30%) |
Jun 13, 2019 | 36.37 | 36.83 | 36.25 | 36.60 | 8,833,071 | +0.28(+0.77%) |
Jun 12, 2019 | 37.02 | 37.02 | 36.25 | 36.32 | 9,471,905 | -0.89(-2.40%) |
Jun 11, 2019 | 37.30 | 37.65 | 36.99 | 37.21 | 12,502,936 | +0.32(+0.88%) |
Jun 10, 2019 | 36.85 | 37.36 | 36.81 | 36.89 | 10,201,852 | +0.50(+1.38%) |
Jun 07, 2019 | 36.36 | 36.70 | 36.29 | 36.39 | 8,855,700 | -0.09(-0.26%) |
Jun 06, 2019 | 36.00 | 36.63 | 35.92 | 36.48 | 6,737,883 | +0.32(+0.90%) |
Jun 05, 2019 | 36.22 | 36.36 | 35.74 | 36.16 | 7,535,611 | -0.04(-0.12%) |
Jun 04, 2019 | 35.30 | 36.28 | 35.26 | 36.20 | 13,908,380 | +1.49(+4.30%) |
Jun 03, 2019 | 34.69 | 35.01 | 34.45 | 34.71 | 11,890,726 | +0.03(+0.10%) |
May 31, 2019 | 35.03 | 35.18 | 34.60 | 34.67 | 13,294,464 | -0.97(-2.73%) |
May 30, 2019 | 36.18 | 36.32 | 35.38 | 35.64 | 9,147,829 | -0.31(-0.85%) |
May 29, 2019 | 35.57 | 35.99 | 35.41 | 35.95 | 11,037,191 | +0.02(+0.05%) |
May 28, 2019 | 36.51 | 36.70 | 35.93 | 35.93 | 11,755,384 | -0.67(-1.84%) |
May 24, 2019 | 36.67 | 36.81 | 36.38 | 36.61 | 7,243,386 | +0.21(+0.59%) |
May 23, 2019 | 36.43 | 36.49 | 35.92 | 36.39 | 14,505,851 | -0.66(-1.79%) |
May 22, 2019 | 37.59 | 37.75 | 37.01 | 37.06 | 11,863,804 | -0.77(-2.03%) |
May 21, 2019 | 37.70 | 37.95 | 37.61 | 37.83 | 6,966,539 | +0.44(+1.19%) |
May 20, 2019 | 37.06 | 37.63 | 36.92 | 37.38 | 10,504,563 | -0.01(-0.02%) |
May 17, 2019 | 37.08 | 37.77 | 37.07 | 37.39 | 9,871,392 | -0.34(-0.90%) |
May 16, 2019 | 37.54 | 38.11 | 37.42 | 37.73 | 10,919,713 | +0.32(+0.87%) |
May 15, 2019 | 36.88 | 37.73 | 36.52 | 37.41 | 12,557,111 | -0.09(-0.25%) |
May 14, 2019 | 37.65 | 38.00 | 37.48 | 37.50 | 20,291,362 | -0.14(-0.38%) |
May 13, 2019 | 38.52 | 38.58 | 37.44 | 37.65 | 19,370,542 | -1.84(-4.66%) |
May 10, 2019 | 39.41 | 39.56 | 38.95 | 39.49 | 11,440,989 | -0.09(-0.24%) |
May 09, 2019 | 39.12 | 39.62 | 38.76 | 39.58 | 9,508,259 | -0.07(-0.17%) |
May 08, 2019 | 39.63 | 40.21 | 39.60 | 39.65 | 8,614,141 | -0.15(-0.39%) |
May 07, 2019 | 40.17 | 40.22 | 39.41 | 39.80 | 12,163,725 | -0.85(-2.10%) |
May 06, 2019 | 40.02 | 40.78 | 39.91 | 40.66 | 7,405,026 | -0.30(-0.73%) |
May 03, 2019 | 40.93 | 41.32 | 40.75 | 40.95 | 6,841,334 | +0.21(+0.52%) |
May 02, 2019 | 40.62 | 40.93 | 40.39 | 40.74 | 9,013,331 | +0.20(+0.50%) |