Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.44 | 40.51 | 38.95 | 39.25 | 1,677,834 | -1.29(-3.19%) |
Jul 30, 2019 | 40.53 | 40.80 | 40.16 | 40.54 | 1,060,994 | -0.07(-0.18%) |
Jul 29, 2019 | 39.92 | 40.64 | 39.82 | 40.62 | 860,545 | +0.67(+1.66%) |
Jul 26, 2019 | 39.37 | 40.07 | 38.95 | 39.95 | 744,590 | +0.14(+0.34%) |
Jul 25, 2019 | 40.38 | 40.52 | 39.61 | 39.82 | 700,900 | -0.56(-1.40%) |
Jul 24, 2019 | 39.95 | 40.53 | 39.91 | 40.38 | 687,825 | +0.36(+0.89%) |
Jul 23, 2019 | 39.65 | 40.02 | 39.43 | 40.02 | 715,638 | +0.50(+1.27%) |
Jul 22, 2019 | 39.73 | 40.20 | 39.44 | 39.52 | 1,005,869 | -0.52(-1.30%) |
Jul 19, 2019 | 40.14 | 40.35 | 39.99 | 40.04 | 431,344 | -0.16(-0.41%) |
Jul 18, 2019 | 40.00 | 40.40 | 39.47 | 40.21 | 756,312 | +0.08(+0.20%) |
Jul 17, 2019 | 39.97 | 40.34 | 39.75 | 40.13 | 712,690 | +0.15(+0.39%) |
Jul 16, 2019 | 39.84 | 40.26 | 39.65 | 39.97 | 523,252 | +0.04(+0.09%) |
Jul 15, 2019 | 39.21 | 40.11 | 39.02 | 39.93 | 824,342 | +0.78(+2.00%) |
Jul 12, 2019 | 38.98 | 39.40 | 38.83 | 39.15 | 535,832 | +0.32(+0.82%) |
Jul 11, 2019 | 38.89 | 39.18 | 38.38 | 38.83 | 780,197 | -0.03(-0.07%) |
Jul 10, 2019 | 39.18 | 39.28 | 38.39 | 38.86 | 576,989 | -0.28(-0.72%) |
Jul 09, 2019 | 39.36 | 39.48 | 38.59 | 39.14 | 593,152 | -0.36(-0.92%) |
Jul 08, 2019 | 39.96 | 40.22 | 39.23 | 39.51 | 399,104 | -0.59(-1.48%) |
Jul 05, 2019 | 39.34 | 40.23 | 39.34 | 40.10 | 456,917 | +0.64(+1.62%) |
Jul 03, 2019 | 39.18 | 39.61 | 39.10 | 39.46 | 278,453 | +0.32(+0.81%) |
Jul 02, 2019 | 39.31 | 39.36 | 38.81 | 39.14 | 541,146 | -0.13(-0.32%) |
Jul 01, 2019 | 40.19 | 40.31 | 38.88 | 39.27 | 738,839 | -0.56(-1.42%) |
Jun 28, 2019 | 39.90 | 40.27 | 39.49 | 39.83 | 850,066 | -0.18(-0.46%) |
Jun 27, 2019 | 39.22 | 40.07 | 39.18 | 40.02 | 527,841 | +0.81(+2.07%) |
Jun 26, 2019 | 39.76 | 39.96 | 38.80 | 39.20 | 555,130 | -0.50(-1.26%) |
Jun 25, 2019 | 39.53 | 40.01 | 39.28 | 39.71 | 764,061 | +0.15(+0.39%) |
Jun 24, 2019 | 40.40 | 40.68 | 39.48 | 39.55 | 579,771 | -0.73(-1.81%) |
Jun 21, 2019 | 40.27 | 40.68 | 40.23 | 40.28 | 774,005 | -0.26(-0.63%) |
Jun 20, 2019 | 39.63 | 40.90 | 39.21 | 40.54 | 806,737 | +0.05(+0.11%) |
Jun 19, 2019 | 41.55 | 41.57 | 40.25 | 40.49 | 574,085 | -1.01(-2.44%) |
Jun 18, 2019 | 42.08 | 42.15 | 41.32 | 41.50 | 567,727 | -0.17(-0.42%) |
Jun 17, 2019 | 41.41 | 41.86 | 41.20 | 41.67 | 803,934 | +0.34(+0.82%) |
Jun 14, 2019 | 41.55 | 42.05 | 41.18 | 41.34 | 660,736 | -0.16(-0.40%) |
Jun 13, 2019 | 41.20 | 41.91 | 41.20 | 41.50 | 781,178 | +0.19(+0.46%) |
Jun 12, 2019 | 41.58 | 41.85 | 41.05 | 41.31 | 566,122 | -0.27(-0.66%) |
Jun 11, 2019 | 41.28 | 41.79 | 41.28 | 41.58 | 622,981 | +0.57(+1.40%) |
Jun 10, 2019 | 40.66 | 41.53 | 40.64 | 41.01 | 590,152 | +0.46(+1.15%) |
Jun 07, 2019 | 40.78 | 41.16 | 40.50 | 40.54 | 462,954 | -0.24(-0.58%) |
Jun 06, 2019 | 40.31 | 40.98 | 40.02 | 40.78 | 664,168 | +0.34(+0.83%) |
Jun 05, 2019 | 41.45 | 41.45 | 40.34 | 40.44 | 667,719 | -0.80(-1.94%) |
Jun 04, 2019 | 40.23 | 41.33 | 40.23 | 41.25 | 622,552 | +0.43(+1.05%) |
Jun 03, 2019 | 39.26 | 40.82 | 38.98 | 40.82 | 854,686 | +1.41(+3.58%) |
May 31, 2019 | 39.70 | 39.82 | 39.17 | 39.41 | 836,566 | -0.66(-1.64%) |
May 30, 2019 | 39.60 | 40.33 | 39.57 | 40.06 | 933,491 | +0.47(+1.20%) |
May 29, 2019 | 40.47 | 40.74 | 39.37 | 39.59 | 962,806 | -0.94(-2.32%) |
May 28, 2019 | 40.95 | 41.37 | 40.21 | 40.53 | 1,293,709 | -0.31(-0.76%) |
May 24, 2019 | 41.95 | 41.97 | 40.40 | 40.84 | 1,252,215 | -0.91(-2.18%) |
May 23, 2019 | 43.55 | 43.73 | 41.64 | 41.75 | 925,779 | -2.14(-4.88%) |
May 22, 2019 | 43.90 | 44.13 | 43.53 | 43.89 | 427,305 | -0.05(-0.10%) |
May 21, 2019 | 43.79 | 44.36 | 43.74 | 43.93 | 492,295 | +0.24(+0.54%) |
May 20, 2019 | 43.59 | 43.87 | 43.26 | 43.70 | 683,522 | -0.07(-0.17%) |
May 17, 2019 | 43.00 | 44.02 | 42.69 | 43.77 | 741,517 | +0.60(+1.39%) |
May 16, 2019 | 43.05 | 44.05 | 42.93 | 43.17 | 791,156 | +0.14(+0.32%) |
May 15, 2019 | 43.11 | 43.58 | 42.75 | 43.03 | 670,562 | -0.20(-0.46%) |
May 14, 2019 | 43.25 | 43.54 | 42.97 | 43.23 | 640,384 | +0.30(+0.70%) |
May 13, 2019 | 42.69 | 43.21 | 42.53 | 42.93 | 938,532 | -0.29(-0.67%) |
May 10, 2019 | 43.04 | 43.41 | 42.90 | 43.22 | 691,414 | +0.05(+0.13%) |
May 09, 2019 | 42.77 | 43.33 | 42.30 | 43.17 | 1,082,769 | +0.14(+0.32%) |
May 08, 2019 | 43.47 | 43.84 | 42.59 | 43.03 | 1,302,434 | -0.52(-1.20%) |
May 07, 2019 | 44.74 | 44.86 | 43.21 | 43.56 | 1,027,300 | -1.39(-3.10%) |
May 06, 2019 | 44.79 | 45.62 | 44.06 | 44.95 | 912,532 | -0.30(-0.66%) |
May 03, 2019 | 45.29 | 45.91 | 44.68 | 45.25 | 948,263 | -0.07(-0.16%) |
May 02, 2019 | 46.28 | 46.28 | 43.63 | 45.32 | 2,198,157 | +0.95(+2.14%) |