Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.71 | 38.04 | 37.49 | 37.60 | 553,243 | +0.01(+0.02%) |
Jul 30, 2019 | 37.31 | 37.60 | 37.18 | 37.60 | 668,029 | +0.28(+0.74%) |
Jul 29, 2019 | 37.45 | 37.48 | 37.19 | 37.32 | 291,401 | -0.04(-0.11%) |
Jul 26, 2019 | 37.16 | 37.46 | 37.10 | 37.36 | 218,866 | +0.22(+0.59%) |
Jul 25, 2019 | 37.32 | 37.55 | 37.05 | 37.14 | 297,567 | -0.13(-0.35%) |
Jul 24, 2019 | 37.55 | 37.72 | 37.12 | 37.27 | 391,578 | -0.21(-0.57%) |
Jul 23, 2019 | 37.30 | 37.60 | 37.08 | 37.48 | 239,653 | +0.16(+0.44%) |
Jul 22, 2019 | 37.54 | 37.71 | 37.14 | 37.32 | 307,821 | -0.12(-0.33%) |
Jul 19, 2019 | 37.73 | 38.10 | 37.43 | 37.44 | 731,025 | -0.51(-1.36%) |
Jul 18, 2019 | 37.53 | 38.05 | 37.36 | 37.95 | 507,222 | +0.53(+1.42%) |
Jul 17, 2019 | 37.32 | 37.50 | 37.10 | 37.42 | 706,374 | +0.20(+0.53%) |
Jul 16, 2019 | 36.89 | 37.24 | 36.68 | 37.23 | 570,874 | +0.30(+0.82%) |
Jul 15, 2019 | 37.07 | 37.07 | 36.73 | 36.93 | 320,779 | -0.11(-0.29%) |
Jul 12, 2019 | 36.97 | 37.12 | 36.82 | 37.03 | 414,476 | +0.06(+0.15%) |
Jul 11, 2019 | 36.74 | 37.00 | 36.66 | 36.97 | 537,356 | +0.32(+0.87%) |
Jul 10, 2019 | 36.62 | 36.84 | 36.46 | 36.66 | 448,018 | -0.02(-0.04%) |
Jul 09, 2019 | 36.30 | 36.69 | 36.10 | 36.67 | 630,790 | +0.32(+0.88%) |
Jul 08, 2019 | 36.44 | 36.53 | 36.26 | 36.35 | 242,303 | -0.07(-0.18%) |
Jul 05, 2019 | 36.34 | 36.53 | 35.95 | 36.42 | 200,260 | -0.20(-0.56%) |
Jul 03, 2019 | 36.43 | 36.75 | 36.43 | 36.62 | 128,651 | +0.27(+0.74%) |
Jul 02, 2019 | 36.33 | 36.41 | 36.16 | 36.35 | 275,872 | +0.08(+0.23%) |
Jul 01, 2019 | 36.42 | 36.62 | 36.12 | 36.27 | 853,900 | -0.16(-0.45%) |
Jun 28, 2019 | 36.31 | 36.46 | 36.26 | 36.44 | 737,267 | +0.16(+0.43%) |
Jun 27, 2019 | 36.35 | 36.53 | 36.08 | 36.28 | 385,473 | -0.07(-0.20%) |
Jun 26, 2019 | 36.60 | 36.66 | 36.00 | 36.35 | 567,964 | -0.25(-0.67%) |
Jun 25, 2019 | 36.62 | 36.71 | 36.49 | 36.60 | 607,189 | +0.02(+0.07%) |
Jun 24, 2019 | 36.72 | 36.72 | 36.29 | 36.57 | 380,140 | +0.02(+0.04%) |
Jun 21, 2019 | 36.55 | 36.66 | 36.46 | 36.56 | 735,186 | -0.11(-0.29%) |
Jun 20, 2019 | 36.43 | 36.81 | 36.16 | 36.66 | 486,026 | +0.40(+1.10%) |
Jun 19, 2019 | 35.96 | 36.30 | 35.90 | 36.26 | 252,780 | +0.27(+0.75%) |
Jun 18, 2019 | 36.03 | 36.16 | 35.77 | 35.99 | 484,196 | +0.18(+0.50%) |
Jun 17, 2019 | 36.12 | 36.25 | 35.69 | 35.81 | 304,562 | -0.21(-0.59%) |
Jun 14, 2019 | 35.69 | 36.26 | 35.69 | 36.03 | 410,314 | +0.14(+0.39%) |
Jun 13, 2019 | 36.18 | 36.44 | 35.83 | 35.89 | 870,175 | -0.26(-0.72%) |
Jun 12, 2019 | 35.75 | 36.17 | 35.75 | 36.15 | 698,144 | +0.44(+1.24%) |
Jun 11, 2019 | 35.62 | 35.90 | 35.38 | 35.71 | 543,906 | +0.14(+0.39%) |
Jun 10, 2019 | 35.29 | 35.67 | 35.06 | 35.57 | 652,931 | +0.16(+0.44%) |
Jun 07, 2019 | 34.79 | 35.65 | 34.78 | 35.41 | 803,123 | +0.65(+1.86%) |
Jun 06, 2019 | 34.79 | 34.85 | 34.65 | 34.77 | 313,613 | +0.07(+0.21%) |
Jun 05, 2019 | 34.44 | 34.79 | 34.29 | 34.70 | 373,254 | -0.05(-0.14%) |
Jun 04, 2019 | 34.86 | 35.01 | 34.22 | 34.74 | 386,899 | -0.08(-0.23%) |
Jun 03, 2019 | 34.25 | 34.86 | 34.21 | 34.83 | 582,335 | +0.71(+2.08%) |
May 31, 2019 | 33.79 | 34.29 | 33.62 | 34.12 | 767,747 | +0.34(+1.02%) |
May 30, 2019 | 34.14 | 34.25 | 33.62 | 33.77 | 482,333 | -0.33(-0.96%) |
May 29, 2019 | 34.21 | 34.25 | 33.89 | 34.10 | 742,608 | -0.16(-0.45%) |
May 28, 2019 | 34.61 | 34.79 | 34.15 | 34.25 | 721,393 | -0.34(-0.99%) |
May 24, 2019 | 34.65 | 34.87 | 34.38 | 34.60 | 424,880 | -0.01(-0.02%) |
May 23, 2019 | 34.02 | 34.65 | 33.82 | 34.61 | 632,751 | +0.52(+1.53%) |
May 22, 2019 | 33.97 | 34.11 | 33.65 | 34.08 | 920,677 | +0.21(+0.62%) |
May 21, 2019 | 33.89 | 34.04 | 33.73 | 33.87 | 774,981 | +0.00(+0.00%) |
May 20, 2019 | 34.01 | 34.18 | 33.81 | 33.87 | 670,870 | -0.16(-0.48%) |
May 17, 2019 | 34.03 | 34.28 | 34.01 | 34.03 | 622,335 | -0.06(-0.19%) |
May 16, 2019 | 34.36 | 34.50 | 34.03 | 34.10 | 549,923 | -0.28(-0.82%) |
May 15, 2019 | 34.72 | 34.84 | 34.36 | 34.38 | 596,986 | -0.38(-1.09%) |
May 14, 2019 | 35.13 | 35.14 | 34.59 | 34.76 | 382,657 | -0.39(-1.11%) |
May 13, 2019 | 34.82 | 35.21 | 34.71 | 35.15 | 327,592 | +0.17(+0.49%) |
May 10, 2019 | 34.47 | 34.98 | 34.22 | 34.98 | 333,221 | +0.54(+1.57%) |
May 09, 2019 | 34.22 | 34.52 | 34.16 | 34.44 | 463,216 | +0.05(+0.14%) |
May 08, 2019 | 34.99 | 35.01 | 34.33 | 34.39 | 514,319 | -0.70(-2.01%) |
May 07, 2019 | 35.40 | 35.56 | 34.99 | 35.09 | 502,327 | -0.32(-0.91%) |
May 06, 2019 | 35.25 | 35.49 | 34.99 | 35.42 | 602,160 | +0.15(+0.44%) |
May 03, 2019 | 34.60 | 35.29 | 34.48 | 35.26 | 500,635 | +0.81(+2.35%) |
May 02, 2019 | 34.29 | 34.72 | 33.84 | 34.45 | 617,820 | +0.24(+0.71%) |