Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.60 | 39.82 | 38.42 | 38.69 | 2,291,573 | -0.86(-2.17%) |
Jul 30, 2019 | 38.66 | 39.86 | 38.24 | 39.55 | 2,441,080 | +1.35(+3.53%) |
Jul 29, 2019 | 38.19 | 38.46 | 38.02 | 38.20 | 1,574,039 | +0.00(+0.00%) |
Jul 26, 2019 | 38.02 | 38.21 | 37.65 | 38.20 | 1,026,900 | +0.19(+0.50%) |
Jul 25, 2019 | 37.78 | 38.03 | 37.61 | 38.01 | 657,266 | +0.22(+0.58%) |
Jul 24, 2019 | 37.42 | 37.83 | 37.30 | 37.79 | 1,064,542 | +0.23(+0.61%) |
Jul 23, 2019 | 37.40 | 37.57 | 37.15 | 37.56 | 602,504 | +0.14(+0.37%) |
Jul 22, 2019 | 37.62 | 37.72 | 37.31 | 37.42 | 1,041,772 | -0.16(-0.43%) |
Jul 19, 2019 | 38.04 | 38.23 | 37.55 | 37.58 | 1,005,400 | -0.66(-1.73%) |
Jul 18, 2019 | 38.02 | 38.33 | 37.81 | 38.24 | 1,547,241 | +0.12(+0.31%) |
Jul 17, 2019 | 38.46 | 38.47 | 38.11 | 38.12 | 873,557 | -0.40(-1.04%) |
Jul 16, 2019 | 38.41 | 38.55 | 38.30 | 38.52 | 982,908 | +0.10(+0.26%) |
Jul 15, 2019 | 38.35 | 38.47 | 38.18 | 38.42 | 1,488,362 | +0.13(+0.34%) |
Jul 12, 2019 | 38.49 | 38.49 | 38.21 | 38.29 | 1,024,700 | -0.07(-0.18%) |
Jul 11, 2019 | 38.49 | 38.53 | 38.02 | 38.36 | 1,015,830 | -0.11(-0.29%) |
Jul 10, 2019 | 38.45 | 38.85 | 38.33 | 38.47 | 1,149,247 | +0.05(+0.13%) |
Jul 09, 2019 | 37.95 | 38.45 | 37.93 | 38.42 | 1,257,473 | +0.46(+1.21%) |
Jul 08, 2019 | 37.87 | 38.09 | 37.77 | 37.96 | 1,211,136 | -0.02(-0.05%) |
Jul 05, 2019 | 37.88 | 38.01 | 37.68 | 37.98 | 1,400,400 | +0.04(+0.11%) |
Jul 03, 2019 | 37.86 | 38.09 | 37.76 | 37.94 | 928,800 | +0.32(+0.85%) |
Jul 02, 2019 | 37.76 | 37.91 | 37.58 | 37.62 | 1,120,142 | -0.16(-0.41%) |
Jul 01, 2019 | 37.65 | 37.87 | 37.02 | 37.77 | 1,527,339 | +0.70(+1.87%) |
Jun 28, 2019 | 36.38 | 37.24 | 36.35 | 37.08 | 3,001,200 | +0.89(+2.46%) |
Jun 27, 2019 | 35.72 | 36.24 | 35.54 | 36.19 | 3,152,058 | +0.92(+2.61%) |
Jun 26, 2019 | 35.95 | 36.26 | 35.21 | 35.27 | 1,053,835 | -0.64(-1.78%) |
Jun 25, 2019 | 36.18 | 36.32 | 35.85 | 35.91 | 728,541 | -0.27(-0.75%) |
Jun 24, 2019 | 36.35 | 36.66 | 36.10 | 36.18 | 1,160,692 | -0.26(-0.71%) |
Jun 21, 2019 | 36.38 | 37.00 | 36.18 | 36.44 | 1,883,900 | +0.02(+0.05%) |
Jun 20, 2019 | 36.23 | 36.46 | 36.07 | 36.42 | 1,257,240 | +0.32(+0.89%) |
Jun 19, 2019 | 35.75 | 36.14 | 35.72 | 36.10 | 740,974 | +0.32(+0.89%) |
Jun 18, 2019 | 35.53 | 35.82 | 35.49 | 35.78 | 845,459 | +0.26(+0.73%) |
Jun 17, 2019 | 35.67 | 35.71 | 35.43 | 35.52 | 639,495 | -0.04(-0.11%) |
Jun 14, 2019 | 35.06 | 35.64 | 34.96 | 35.56 | 1,702,400 | +0.52(+1.48%) |
Jun 13, 2019 | 35.14 | 35.24 | 34.89 | 35.04 | 1,493,391 | +0.00(+0.00%) |
Jun 12, 2019 | 35.02 | 35.14 | 34.92 | 35.04 | 1,270,983 | +0.04(+0.11%) |
Jun 11, 2019 | 35.52 | 35.54 | 34.85 | 35.00 | 938,830 | -0.42(-1.19%) |
Jun 10, 2019 | 35.65 | 35.68 | 35.37 | 35.42 | 1,054,869 | -0.22(-0.62%) |
Jun 07, 2019 | 35.58 | 35.83 | 35.50 | 35.64 | 1,848,500 | +0.06(+0.17%) |
Jun 06, 2019 | 35.47 | 35.70 | 35.40 | 35.58 | 1,052,985 | +0.18(+0.51%) |
Jun 05, 2019 | 34.87 | 35.59 | 34.78 | 35.40 | 1,780,874 | +0.52(+1.49%) |
Jun 04, 2019 | 35.09 | 35.19 | 34.53 | 34.88 | 1,711,153 | -0.08(-0.23%) |
Jun 03, 2019 | 34.36 | 35.01 | 34.36 | 34.96 | 1,460,862 | +0.53(+1.54%) |
May 31, 2019 | 34.06 | 34.47 | 33.98 | 34.43 | 1,358,100 | +0.16(+0.47%) |
May 30, 2019 | 34.35 | 34.65 | 34.23 | 34.27 | 958,692 | +0.04(+0.12%) |
May 29, 2019 | 33.82 | 34.26 | 33.53 | 34.23 | 1,316,231 | +0.26(+0.77%) |
May 28, 2019 | 34.41 | 34.62 | 33.81 | 33.97 | 2,425,960 | -0.43(-1.25%) |
May 24, 2019 | 34.59 | 34.72 | 34.30 | 34.40 | 731,600 | -0.04(-0.12%) |
May 23, 2019 | 34.57 | 34.72 | 34.25 | 34.44 | 700,294 | -0.42(-1.20%) |
May 22, 2019 | 34.33 | 34.88 | 34.19 | 34.86 | 1,352,590 | +0.46(+1.34%) |
May 21, 2019 | 33.96 | 34.44 | 33.83 | 34.40 | 1,667,938 | +0.54(+1.59%) |
May 20, 2019 | 33.70 | 34.23 | 33.70 | 33.86 | 1,154,619 | +0.08(+0.24%) |
May 17, 2019 | 34.23 | 34.55 | 33.60 | 33.78 | 1,884,100 | -0.73(-2.12%) |
May 16, 2019 | 34.12 | 34.60 | 34.10 | 34.51 | 1,508,454 | +0.47(+1.38%) |
May 15, 2019 | 33.69 | 34.28 | 33.69 | 34.04 | 1,182,450 | +0.15(+0.44%) |
May 14, 2019 | 33.23 | 34.13 | 33.23 | 33.89 | 1,539,204 | +0.57(+1.71%) |
May 13, 2019 | 33.56 | 33.66 | 33.20 | 33.32 | 1,360,164 | -0.64(-1.88%) |
May 10, 2019 | 33.30 | 34.00 | 33.24 | 33.96 | 894,500 | +0.54(+1.62%) |
May 09, 2019 | 33.29 | 33.57 | 33.10 | 33.42 | 799,169 | -0.12(-0.36%) |
May 08, 2019 | 33.53 | 33.99 | 33.44 | 33.54 | 1,283,375 | -0.09(-0.27%) |
May 07, 2019 | 33.99 | 34.16 | 33.53 | 33.63 | 1,278,979 | -0.51(-1.49%) |
May 06, 2019 | 33.74 | 34.22 | 33.74 | 34.14 | 743,416 | -0.01(-0.03%) |
May 03, 2019 | 33.86 | 34.16 | 33.79 | 34.15 | 653,600 | +0.29(+0.86%) |
May 02, 2019 | 33.97 | 34.10 | 33.72 | 33.86 | 1,032,769 | +0.01(+0.03%) |