Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.96 | 38.98 | 37.60 | 37.96 | 3,390,648 | -0.93(-2.38%) |
Jul 30, 2019 | 38.61 | 38.99 | 38.35 | 38.89 | 2,099,842 | -0.03(-0.08%) |
Jul 29, 2019 | 39.10 | 39.14 | 38.59 | 38.92 | 2,027,184 | -0.27(-0.69%) |
Jul 26, 2019 | 39.65 | 39.65 | 39.04 | 39.19 | 1,553,465 | -0.22(-0.56%) |
Jul 25, 2019 | 39.91 | 39.96 | 39.19 | 39.41 | 2,089,798 | -0.70(-1.74%) |
Jul 24, 2019 | 39.19 | 40.25 | 39.15 | 40.11 | 2,285,165 | +0.98(+2.51%) |
Jul 23, 2019 | 39.01 | 39.19 | 38.64 | 39.13 | 1,484,379 | +0.30(+0.76%) |
Jul 22, 2019 | 38.95 | 39.31 | 38.55 | 38.83 | 2,169,197 | +0.06(+0.15%) |
Jul 19, 2019 | 39.19 | 39.23 | 38.77 | 38.78 | 1,897,948 | -0.06(-0.15%) |
Jul 18, 2019 | 38.53 | 38.93 | 38.23 | 38.83 | 1,795,352 | +0.30(+0.79%) |
Jul 17, 2019 | 38.70 | 38.84 | 38.15 | 38.53 | 2,342,567 | -0.30(-0.76%) |
Jul 16, 2019 | 39.47 | 39.64 | 38.62 | 38.82 | 2,832,445 | -0.80(-2.03%) |
Jul 15, 2019 | 39.35 | 39.78 | 39.22 | 39.63 | 2,662,120 | +0.59(+1.51%) |
Jul 12, 2019 | 38.34 | 39.30 | 38.34 | 39.04 | 4,505,721 | +0.79(+2.06%) |
Jul 11, 2019 | 38.97 | 38.97 | 38.13 | 38.25 | 2,547,587 | -0.48(-1.23%) |
Jul 10, 2019 | 38.33 | 39.10 | 38.22 | 38.73 | 4,125,814 | +0.98(+2.61%) |
Jul 09, 2019 | 37.96 | 38.12 | 37.41 | 37.74 | 3,224,963 | -0.45(-1.18%) |
Jul 08, 2019 | 38.29 | 38.51 | 37.86 | 38.19 | 2,604,662 | -0.54(-1.40%) |
Jul 05, 2019 | 38.69 | 39.10 | 38.41 | 38.73 | 2,033,716 | -0.23(-0.59%) |
Jul 03, 2019 | 38.90 | 39.09 | 38.69 | 38.96 | 912,805 | +0.10(+0.25%) |
Jul 02, 2019 | 38.95 | 38.96 | 38.37 | 38.87 | 2,632,091 | +0.13(+0.34%) |
Jul 01, 2019 | 39.98 | 40.65 | 38.63 | 38.73 | 3,670,002 | +0.11(+0.28%) |
Jun 28, 2019 | 38.56 | 39.04 | 38.25 | 38.63 | 2,832,589 | +0.33(+0.86%) |
Jun 27, 2019 | 38.46 | 38.57 | 37.94 | 38.30 | 3,262,949 | -0.43(-1.12%) |
Jun 26, 2019 | 38.73 | 39.29 | 38.51 | 38.73 | 3,708,355 | +0.85(+2.25%) |
Jun 25, 2019 | 38.73 | 38.97 | 37.70 | 37.88 | 3,999,287 | -0.91(-2.35%) |
Jun 24, 2019 | 38.17 | 38.95 | 38.04 | 38.79 | 3,521,151 | +0.70(+1.85%) |
Jun 21, 2019 | 37.77 | 38.40 | 37.64 | 38.09 | 5,529,776 | +0.22(+0.58%) |
Jun 20, 2019 | 37.93 | 38.17 | 37.37 | 37.87 | 2,647,428 | +0.61(+1.65%) |
Jun 19, 2019 | 37.64 | 37.66 | 37.15 | 37.25 | 1,981,756 | -0.07(-0.20%) |
Jun 18, 2019 | 36.14 | 37.57 | 36.07 | 37.32 | 4,676,708 | +1.48(+4.12%) |
Jun 17, 2019 | 35.50 | 36.20 | 34.75 | 35.85 | 4,167,982 | +0.08(+0.23%) |
Jun 14, 2019 | 35.61 | 35.86 | 35.20 | 35.77 | 2,864,363 | -0.24(-0.67%) |
Jun 13, 2019 | 35.36 | 36.07 | 35.11 | 36.01 | 3,363,549 | +0.74(+2.11%) |
Jun 12, 2019 | 35.36 | 35.67 | 35.07 | 35.27 | 2,936,837 | -0.12(-0.34%) |
Jun 11, 2019 | 36.13 | 36.47 | 35.32 | 35.39 | 3,211,349 | -0.13(-0.36%) |
Jun 10, 2019 | 35.53 | 36.42 | 35.36 | 35.52 | 3,834,892 | +0.32(+0.90%) |
Jun 07, 2019 | 35.80 | 35.87 | 35.13 | 35.20 | 4,641,165 | -0.68(-1.89%) |
Jun 06, 2019 | 35.61 | 36.05 | 35.46 | 35.88 | 2,003,316 | +0.28(+0.79%) |
Jun 05, 2019 | 35.94 | 36.24 | 34.95 | 35.60 | 3,206,786 | -0.09(-0.25%) |
Jun 04, 2019 | 34.76 | 35.75 | 34.73 | 35.69 | 3,663,175 | +1.33(+3.86%) |
Jun 03, 2019 | 33.92 | 34.52 | 33.64 | 34.36 | 5,105,758 | +0.54(+1.60%) |
May 31, 2019 | 34.78 | 34.93 | 33.78 | 33.82 | 3,880,279 | -1.67(-4.71%) |
May 30, 2019 | 35.47 | 36.01 | 35.08 | 35.49 | 4,453,454 | +0.15(+0.43%) |
May 29, 2019 | 34.21 | 35.53 | 34.05 | 35.34 | 4,806,450 | +0.89(+2.58%) |
May 28, 2019 | 35.08 | 35.40 | 34.43 | 34.45 | 4,011,448 | -0.45(-1.30%) |
May 24, 2019 | 35.55 | 35.62 | 34.68 | 34.90 | 2,903,094 | -0.44(-1.26%) |
May 23, 2019 | 35.56 | 35.70 | 34.98 | 35.35 | 3,346,901 | -0.78(-2.17%) |
May 22, 2019 | 36.82 | 37.05 | 36.02 | 36.13 | 3,447,434 | -1.17(-3.14%) |
May 21, 2019 | 36.59 | 37.42 | 36.58 | 37.30 | 2,967,207 | +1.10(+3.04%) |
May 20, 2019 | 35.78 | 36.48 | 35.58 | 36.20 | 2,904,780 | -0.34(-0.93%) |
May 17, 2019 | 36.45 | 37.05 | 36.30 | 36.54 | 2,703,376 | -0.37(-1.01%) |
May 16, 2019 | 36.58 | 37.21 | 36.43 | 36.92 | 2,118,162 | +0.07(+0.20%) |
May 15, 2019 | 35.82 | 36.88 | 35.70 | 36.84 | 2,427,003 | +0.77(+2.13%) |
May 14, 2019 | 35.84 | 36.42 | 35.76 | 36.08 | 3,862,605 | +0.48(+1.36%) |
May 13, 2019 | 37.05 | 37.17 | 35.42 | 35.59 | 7,952,605 | -2.72(-7.09%) |
May 10, 2019 | 38.14 | 38.48 | 37.23 | 38.31 | 4,128,628 | -0.14(-0.36%) |
May 09, 2019 | 38.96 | 39.18 | 37.72 | 38.44 | 5,669,105 | -1.19(-3.00%) |
May 08, 2019 | 39.15 | 40.23 | 38.98 | 39.63 | 4,446,650 | +0.39(+0.99%) |
May 07, 2019 | 39.41 | 39.83 | 38.86 | 39.24 | 4,506,705 | -0.65(-1.64%) |
May 06, 2019 | 38.69 | 40.06 | 38.59 | 39.90 | 4,041,200 | -0.19(-0.46%) |
May 03, 2019 | 39.68 | 40.12 | 39.18 | 40.08 | 3,150,206 | +0.98(+2.50%) |
May 02, 2019 | 39.41 | 39.64 | 38.81 | 39.11 | 2,863,711 | +0.06(+0.17%) |