Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.81 | 38.89 | 38.20 | 38.49 | 5,934,852 | -0.23(-0.59%) |
Jul 30, 2019 | 38.75 | 38.80 | 38.64 | 38.72 | 7,646,349 | -0.75(-1.90%) |
Jul 29, 2019 | 39.50 | 39.52 | 39.42 | 39.47 | 1,426,819 | +0.05(+0.13%) |
Jul 26, 2019 | 39.43 | 39.49 | 39.37 | 39.42 | 3,355,800 | +0.08(+0.20%) |
Jul 25, 2019 | 39.68 | 39.69 | 39.27 | 39.34 | 3,157,622 | -0.39(-0.98%) |
Jul 24, 2019 | 39.59 | 39.75 | 39.59 | 39.73 | 2,861,156 | +0.09(+0.23%) |
Jul 23, 2019 | 39.61 | 39.67 | 39.54 | 39.64 | 1,919,303 | +0.34(+0.87%) |
Jul 22, 2019 | 39.29 | 39.33 | 39.20 | 39.30 | 2,395,949 | +0.17(+0.43%) |
Jul 19, 2019 | 39.23 | 39.30 | 39.11 | 39.13 | 7,750,900 | -0.32(-0.81%) |
Jul 18, 2019 | 39.22 | 39.49 | 39.15 | 39.45 | 3,017,008 | +0.10(+0.25%) |
Jul 17, 2019 | 39.59 | 39.60 | 39.35 | 39.35 | 2,051,752 | -0.19(-0.48%) |
Jul 16, 2019 | 39.57 | 39.69 | 39.51 | 39.54 | 2,655,907 | -0.06(-0.15%) |
Jul 15, 2019 | 39.63 | 39.66 | 39.57 | 39.60 | 2,734,235 | +0.07(+0.18%) |
Jul 12, 2019 | 39.45 | 39.53 | 39.39 | 39.53 | 2,896,300 | +0.09(+0.23%) |
Jul 11, 2019 | 39.56 | 39.61 | 39.34 | 39.44 | 2,398,233 | -0.06(-0.15%) |
Jul 10, 2019 | 39.58 | 39.65 | 39.41 | 39.50 | 3,194,222 | +0.11(+0.28%) |
Jul 09, 2019 | 39.28 | 39.42 | 39.26 | 39.39 | 1,994,262 | -0.12(-0.30%) |
Jul 08, 2019 | 39.53 | 39.59 | 39.47 | 39.51 | 1,536,362 | -0.25(-0.63%) |
Jul 05, 2019 | 39.75 | 39.78 | 39.52 | 39.76 | 2,475,600 | -0.33(-0.82%) |
Jul 03, 2019 | 40.02 | 40.12 | 40.00 | 40.09 | 1,551,700 | +0.42(+1.06%) |
Jul 02, 2019 | 39.65 | 39.73 | 39.62 | 39.67 | 3,082,016 | +0.02(+0.05%) |
Jul 01, 2019 | 39.91 | 39.91 | 39.54 | 39.65 | 2,476,369 | +0.09(+0.24%) |
Jun 28, 2019 | 39.48 | 39.65 | 39.47 | 39.55 | 7,726,700 | +0.30(+0.78%) |
Jun 27, 2019 | 39.25 | 39.32 | 39.23 | 39.25 | 11,255,916 | +0.04(+0.10%) |
Jun 26, 2019 | 39.30 | 39.39 | 39.19 | 39.21 | 2,393,048 | +0.08(+0.20%) |
Jun 25, 2019 | 39.45 | 39.49 | 39.12 | 39.13 | 2,674,090 | -0.30(-0.76%) |
Jun 24, 2019 | 39.46 | 39.53 | 39.40 | 39.43 | 2,521,033 | +0.06(+0.15%) |
Jun 21, 2019 | 39.34 | 39.48 | 39.27 | 39.37 | 3,100,800 | -0.01(-0.01%) |
Jun 20, 2019 | 39.44 | 39.53 | 39.24 | 39.38 | 2,273,902 | +0.38(+0.96%) |
Jun 19, 2019 | 38.90 | 39.14 | 38.87 | 39.00 | 2,396,542 | +0.17(+0.44%) |
Jun 18, 2019 | 38.48 | 38.88 | 38.48 | 38.83 | 6,045,052 | +0.69(+1.81%) |
Jun 17, 2019 | 38.12 | 38.29 | 38.12 | 38.14 | 2,319,102 | -1.04(-2.65%) |
Jun 14, 2019 | 39.19 | 39.22 | 39.09 | 39.18 | 2,625,700 | -0.33(-0.84%) |
Jun 13, 2019 | 39.61 | 39.63 | 39.47 | 39.51 | 4,283,698 | +0.02(+0.05%) |
Jun 12, 2019 | 39.62 | 39.70 | 39.48 | 39.49 | 1,582,925 | -0.33(-0.83%) |
Jun 11, 2019 | 40.00 | 40.00 | 39.70 | 39.82 | 3,480,615 | +0.28(+0.71%) |
Jun 10, 2019 | 39.53 | 39.65 | 39.45 | 39.54 | 3,707,407 | +0.09(+0.22%) |
Jun 07, 2019 | 39.35 | 39.62 | 39.34 | 39.45 | 2,344,300 | +0.55(+1.43%) |
Jun 06, 2019 | 38.87 | 38.98 | 38.72 | 38.90 | 2,941,716 | +0.13(+0.34%) |
Jun 05, 2019 | 38.97 | 38.98 | 38.72 | 38.77 | 3,302,122 | -0.07(-0.18%) |
Jun 04, 2019 | 38.69 | 38.86 | 38.60 | 38.84 | 7,844,333 | +0.65(+1.69%) |
Jun 03, 2019 | 38.05 | 38.28 | 37.95 | 38.20 | 5,648,997 | +0.27(+0.73%) |
May 31, 2019 | 37.84 | 37.96 | 37.69 | 37.92 | 17,787,600 | -0.40(-1.04%) |
May 30, 2019 | 38.06 | 38.34 | 38.06 | 38.32 | 4,024,665 | +0.21(+0.55%) |
May 29, 2019 | 38.05 | 38.15 | 37.93 | 38.11 | 4,531,419 | -0.39(-1.01%) |
May 28, 2019 | 38.92 | 38.96 | 38.50 | 38.50 | 5,716,687 | -0.36(-0.93%) |
May 24, 2019 | 38.84 | 38.89 | 38.76 | 38.86 | 5,061,600 | +0.39(+1.01%) |
May 23, 2019 | 38.29 | 38.51 | 38.24 | 38.47 | 10,241,452 | -0.50(-1.28%) |
May 22, 2019 | 38.95 | 39.10 | 38.93 | 38.97 | 3,086,084 | -0.13(-0.35%) |
May 21, 2019 | 39.04 | 39.22 | 38.95 | 39.10 | 4,855,901 | +0.26(+0.68%) |
May 20, 2019 | 38.82 | 38.95 | 38.71 | 38.84 | 1,803,438 | -0.37(-0.94%) |
May 17, 2019 | 39.17 | 39.39 | 39.16 | 39.21 | 3,829,000 | -0.25(-0.63%) |
May 16, 2019 | 39.26 | 39.59 | 39.20 | 39.46 | 2,483,254 | +0.37(+0.95%) |
May 15, 2019 | 38.51 | 39.15 | 38.48 | 39.09 | 6,639,339 | +0.23(+0.59%) |
May 14, 2019 | 38.67 | 39.00 | 38.66 | 38.86 | 4,847,998 | +0.42(+1.09%) |
May 13, 2019 | 38.54 | 38.64 | 38.37 | 38.44 | 6,988,608 | -0.99(-2.51%) |
May 10, 2019 | 39.15 | 39.48 | 38.97 | 39.43 | 3,234,800 | +0.28(+0.72%) |
May 09, 2019 | 38.91 | 39.20 | 38.82 | 39.15 | 3,246,058 | -0.26(-0.66%) |
May 08, 2019 | 39.34 | 39.56 | 39.29 | 39.41 | 4,273,864 | +0.23(+0.59%) |
May 07, 2019 | 39.53 | 39.57 | 39.04 | 39.18 | 6,770,250 | -0.80(-2.00%) |
May 06, 2019 | 39.51 | 40.02 | 39.50 | 39.98 | 2,933,988 | -0.45(-1.11%) |
May 03, 2019 | 40.20 | 40.43 | 40.17 | 40.43 | 1,612,500 | +0.35(+0.87%) |
May 02, 2019 | 40.28 | 40.30 | 40.04 | 40.08 | 2,377,721 | -0.19(-0.47%) |