Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.71 | 38.71 | 36.90 | 37.36 | 418,614 | -1.17(-3.04%) |
Jul 30, 2019 | 38.06 | 38.63 | 38.06 | 38.53 | 499,090 | +0.18(+0.47%) |
Jul 29, 2019 | 38.92 | 39.12 | 37.31 | 38.35 | 395,003 | -0.37(-0.96%) |
Jul 26, 2019 | 38.62 | 38.99 | 38.62 | 38.72 | 298,200 | +0.45(+1.18%) |
Jul 25, 2019 | 39.45 | 39.64 | 38.19 | 38.27 | 837,705 | -1.41(-3.55%) |
Jul 24, 2019 | 38.59 | 39.69 | 38.20 | 39.68 | 263,521 | +1.05(+2.72%) |
Jul 23, 2019 | 38.88 | 38.88 | 38.08 | 38.63 | 327,071 | +0.08(+0.21%) |
Jul 22, 2019 | 38.52 | 39.08 | 38.36 | 38.55 | 427,642 | +0.11(+0.29%) |
Jul 19, 2019 | 38.68 | 39.39 | 38.29 | 38.44 | 457,500 | +0.16(+0.42%) |
Jul 18, 2019 | 38.12 | 38.40 | 37.65 | 38.28 | 255,172 | +0.21(+0.55%) |
Jul 17, 2019 | 37.89 | 38.42 | 37.63 | 38.07 | 300,612 | +0.07(+0.18%) |
Jul 16, 2019 | 38.00 | 38.01 | 37.20 | 38.00 | 387,346 | +0.01(+0.03%) |
Jul 15, 2019 | 38.26 | 38.26 | 37.41 | 37.99 | 514,557 | -0.21(-0.55%) |
Jul 12, 2019 | 38.56 | 38.56 | 37.91 | 38.20 | 341,600 | -0.01(-0.03%) |
Jul 11, 2019 | 37.85 | 38.47 | 37.62 | 38.21 | 508,758 | +0.61(+1.62%) |
Jul 10, 2019 | 36.55 | 37.77 | 36.55 | 37.60 | 622,737 | +1.10(+3.01%) |
Jul 09, 2019 | 35.59 | 36.52 | 35.51 | 36.50 | 484,182 | +0.91(+2.56%) |
Jul 08, 2019 | 35.91 | 36.24 | 35.15 | 35.59 | 543,989 | -0.28(-0.78%) |
Jul 05, 2019 | 36.12 | 36.13 | 34.97 | 35.87 | 289,000 | -0.29(-0.80%) |
Jul 03, 2019 | 35.20 | 36.18 | 35.11 | 36.16 | 381,200 | +1.12(+3.20%) |
Jul 02, 2019 | 34.41 | 35.17 | 34.15 | 35.04 | 432,092 | +0.63(+1.83%) |
Jul 01, 2019 | 34.03 | 34.82 | 33.30 | 34.41 | 505,570 | +0.55(+1.62%) |
Jun 28, 2019 | 33.45 | 33.99 | 32.87 | 33.86 | 1,900,600 | +0.67(+2.02%) |
Jun 27, 2019 | 32.03 | 33.28 | 32.03 | 33.19 | 312,105 | +1.43(+4.50%) |
Jun 26, 2019 | 33.09 | 33.58 | 31.64 | 31.76 | 356,719 | -1.24(-3.76%) |
Jun 25, 2019 | 32.75 | 33.69 | 32.50 | 33.00 | 484,053 | +0.35(+1.07%) |
Jun 24, 2019 | 34.53 | 34.63 | 32.42 | 32.65 | 452,295 | -1.71(-4.98%) |
Jun 21, 2019 | 34.11 | 34.50 | 33.54 | 34.36 | 1,071,000 | +0.10(+0.29%) |
Jun 20, 2019 | 34.80 | 34.90 | 34.12 | 34.26 | 354,614 | +0.26(+0.76%) |
Jun 19, 2019 | 33.41 | 34.07 | 33.12 | 34.00 | 483,053 | +0.70(+2.10%) |
Jun 18, 2019 | 33.15 | 33.66 | 32.71 | 33.30 | 332,189 | +0.75(+2.30%) |
Jun 17, 2019 | 32.23 | 33.29 | 32.21 | 32.55 | 384,913 | +0.24(+0.74%) |
Jun 14, 2019 | 32.64 | 32.94 | 32.18 | 32.31 | 253,800 | -0.36(-1.10%) |
Jun 13, 2019 | 32.29 | 32.91 | 31.95 | 32.67 | 375,889 | +0.42(+1.30%) |
Jun 12, 2019 | 31.75 | 32.54 | 31.75 | 32.25 | 460,137 | +0.18(+0.56%) |
Jun 11, 2019 | 32.97 | 32.97 | 31.30 | 32.07 | 513,045 | -0.34(-1.05%) |
Jun 10, 2019 | 32.36 | 33.34 | 32.20 | 32.41 | 507,206 | +0.30(+0.93%) |
Jun 07, 2019 | 31.90 | 32.27 | 31.25 | 32.11 | 597,600 | +0.55(+1.74%) |
Jun 06, 2019 | 31.41 | 31.67 | 30.63 | 31.56 | 278,133 | +0.00(+0.00%) |
Jun 05, 2019 | 31.97 | 32.17 | 30.83 | 31.56 | 386,244 | +0.00(+0.00%) |
Jun 04, 2019 | 30.78 | 31.60 | 29.87 | 31.56 | 526,123 | +1.33(+4.40%) |
Jun 03, 2019 | 32.03 | 32.15 | 30.05 | 30.23 | 550,277 | -1.89(-5.88%) |
May 31, 2019 | 31.98 | 32.40 | 31.62 | 32.12 | 229,800 | -0.52(-1.59%) |
May 30, 2019 | 32.84 | 33.09 | 32.22 | 32.64 | 177,234 | +0.11(+0.34%) |
May 29, 2019 | 32.96 | 32.96 | 32.29 | 32.53 | 456,891 | -0.62(-1.87%) |
May 28, 2019 | 33.52 | 33.92 | 32.75 | 33.15 | 501,450 | +0.01(+0.03%) |
May 24, 2019 | 32.15 | 33.31 | 32.15 | 33.14 | 450,100 | +1.06(+3.30%) |
May 23, 2019 | 32.54 | 32.74 | 31.68 | 32.08 | 266,144 | -1.16(-3.49%) |
May 22, 2019 | 33.53 | 34.18 | 33.12 | 33.24 | 179,395 | -0.45(-1.34%) |
May 21, 2019 | 33.78 | 34.60 | 33.59 | 33.69 | 282,867 | +0.26(+0.78%) |
May 20, 2019 | 33.52 | 33.99 | 32.75 | 33.43 | 477,934 | -0.59(-1.73%) |
May 17, 2019 | 35.32 | 35.72 | 33.90 | 34.02 | 422,200 | -1.61(-4.52%) |
May 16, 2019 | 34.90 | 35.88 | 34.16 | 35.63 | 560,652 | +0.83(+2.39%) |
May 15, 2019 | 34.98 | 36.00 | 34.72 | 34.80 | 607,618 | -0.80(-2.25%) |
May 14, 2019 | 35.28 | 36.29 | 34.49 | 35.60 | 808,861 | +0.56(+1.60%) |
May 13, 2019 | 35.04 | 37.16 | 34.59 | 35.04 | 1,456,921 | -1.24(-3.42%) |
May 10, 2019 | 37.56 | 38.26 | 36.00 | 36.28 | 2,906,700 | -7.02(-16.21%) |
May 09, 2019 | 41.65 | 43.47 | 40.43 | 43.30 | 934,311 | +1.09(+2.58%) |
May 08, 2019 | 43.04 | 43.47 | 41.92 | 42.21 | 399,802 | -0.93(-2.16%) |
May 07, 2019 | 42.58 | 43.28 | 42.32 | 43.14 | 485,603 | -0.08(-0.19%) |
May 06, 2019 | 41.95 | 43.70 | 41.95 | 43.22 | 682,388 | -0.08(-0.18%) |
May 03, 2019 | 42.20 | 43.57 | 41.79 | 43.30 | 1,442,500 | +1.48(+3.54%) |
May 02, 2019 | 42.05 | 42.05 | 40.75 | 41.82 | 395,850 | +0.62(+1.50%) |