Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.42 | 40.19 | 38.69 | 39.29 | 408,970 | -0.12(-0.30%) |
Jul 30, 2019 | 39.26 | 40.10 | 39.18 | 39.41 | 311,892 | +0.04(+0.10%) |
Jul 29, 2019 | 39.92 | 40.12 | 38.84 | 39.37 | 277,525 | -0.52(-1.30%) |
Jul 26, 2019 | 39.61 | 41.53 | 39.25 | 39.89 | 580,000 | -1.14(-2.78%) |
Jul 25, 2019 | 39.84 | 41.04 | 39.33 | 41.03 | 452,978 | +1.14(+2.86%) |
Jul 24, 2019 | 36.95 | 39.94 | 36.56 | 39.89 | 1,065,341 | +2.99(+8.10%) |
Jul 23, 2019 | 36.42 | 37.00 | 35.58 | 36.90 | 519,175 | +0.57(+1.57%) |
Jul 22, 2019 | 36.27 | 36.65 | 35.91 | 36.33 | 354,520 | +0.32(+0.89%) |
Jul 19, 2019 | 36.63 | 37.16 | 36.00 | 36.01 | 335,900 | -0.60(-1.64%) |
Jul 18, 2019 | 36.19 | 36.73 | 35.72 | 36.61 | 318,521 | +0.09(+0.25%) |
Jul 17, 2019 | 37.00 | 37.06 | 36.43 | 36.52 | 349,413 | -0.46(-1.24%) |
Jul 16, 2019 | 37.89 | 37.90 | 36.68 | 36.98 | 333,137 | -1.07(-2.81%) |
Jul 15, 2019 | 38.33 | 38.38 | 37.22 | 38.05 | 278,241 | -0.17(-0.44%) |
Jul 12, 2019 | 38.68 | 38.69 | 37.56 | 38.22 | 275,300 | -0.25(-0.65%) |
Jul 11, 2019 | 38.63 | 39.20 | 38.05 | 38.47 | 315,021 | -0.09(-0.23%) |
Jul 10, 2019 | 38.18 | 38.65 | 37.55 | 38.56 | 530,389 | +0.53(+1.39%) |
Jul 09, 2019 | 37.22 | 38.22 | 37.16 | 38.03 | 375,144 | +0.70(+1.88%) |
Jul 08, 2019 | 36.20 | 37.55 | 36.13 | 37.33 | 381,485 | +0.98(+2.70%) |
Jul 05, 2019 | 36.42 | 36.87 | 35.93 | 36.35 | 295,700 | -0.34(-0.93%) |
Jul 03, 2019 | 35.59 | 36.79 | 35.42 | 36.69 | 254,100 | +1.16(+3.26%) |
Jul 02, 2019 | 35.84 | 35.84 | 34.86 | 35.53 | 305,802 | -0.89(-2.44%) |
Jul 01, 2019 | 36.40 | 36.72 | 35.04 | 36.42 | 513,888 | +0.35(+0.97%) |
Jun 28, 2019 | 36.08 | 36.87 | 35.75 | 36.07 | 4,969,100 | -0.01(-0.03%) |
Jun 27, 2019 | 34.35 | 36.24 | 34.31 | 36.08 | 890,780 | +1.75(+5.10%) |
Jun 26, 2019 | 35.27 | 35.99 | 34.01 | 34.33 | 494,473 | -0.84(-2.39%) |
Jun 25, 2019 | 36.91 | 37.28 | 35.07 | 35.17 | 534,582 | -1.62(-4.40%) |
Jun 24, 2019 | 39.69 | 39.69 | 36.56 | 36.79 | 808,757 | -2.96(-7.45%) |
Jun 21, 2019 | 38.67 | 39.91 | 38.14 | 39.75 | 1,967,100 | +0.92(+2.37%) |
Jun 20, 2019 | 38.00 | 39.05 | 37.82 | 38.83 | 642,390 | +1.07(+2.83%) |
Jun 19, 2019 | 37.00 | 37.80 | 36.35 | 37.76 | 605,264 | +0.96(+2.61%) |
Jun 18, 2019 | 34.97 | 37.12 | 34.81 | 36.80 | 984,750 | +2.12(+6.11%) |
Jun 17, 2019 | 32.57 | 34.88 | 32.29 | 34.68 | 695,521 | +2.18(+6.71%) |
Jun 14, 2019 | 32.36 | 32.70 | 31.96 | 32.50 | 437,300 | -0.10(-0.31%) |
Jun 13, 2019 | 32.11 | 32.88 | 31.68 | 32.60 | 466,156 | +0.54(+1.68%) |
Jun 12, 2019 | 31.16 | 32.26 | 31.16 | 32.06 | 412,936 | +0.70(+2.23%) |
Jun 11, 2019 | 32.60 | 32.60 | 30.43 | 31.36 | 946,690 | -0.91(-2.82%) |
Jun 10, 2019 | 33.06 | 34.13 | 32.19 | 32.27 | 548,374 | -0.51(-1.56%) |
Jun 07, 2019 | 34.23 | 34.68 | 32.00 | 32.78 | 888,600 | -1.44(-4.21%) |
Jun 06, 2019 | 34.06 | 34.48 | 33.15 | 34.22 | 326,818 | -0.51(-1.47%) |
Jun 05, 2019 | 34.54 | 34.79 | 33.04 | 34.73 | 445,460 | +0.37(+1.08%) |
Jun 04, 2019 | 33.92 | 34.56 | 33.46 | 34.36 | 507,831 | +1.06(+3.18%) |
Jun 03, 2019 | 36.00 | 36.57 | 32.65 | 33.30 | 677,918 | -2.83(-7.83%) |
May 31, 2019 | 35.52 | 36.52 | 35.44 | 36.13 | 331,800 | +0.01(+0.03%) |
May 30, 2019 | 35.26 | 36.38 | 35.01 | 36.12 | 421,226 | +0.86(+2.44%) |
May 29, 2019 | 34.97 | 35.30 | 34.22 | 35.26 | 436,599 | +0.12(+0.34%) |
May 28, 2019 | 35.00 | 35.40 | 34.35 | 35.14 | 563,648 | +0.44(+1.27%) |
May 24, 2019 | 34.31 | 35.35 | 34.26 | 34.70 | 285,200 | +0.72(+2.12%) |
May 23, 2019 | 35.16 | 36.37 | 33.83 | 33.98 | 451,666 | -0.88(-2.52%) |
May 22, 2019 | 33.65 | 35.04 | 33.65 | 34.86 | 262,261 | +1.03(+3.04%) |
May 21, 2019 | 34.10 | 34.43 | 33.60 | 33.83 | 197,265 | +0.09(+0.27%) |
May 20, 2019 | 34.55 | 34.95 | 33.60 | 33.74 | 243,248 | -1.22(-3.49%) |
May 17, 2019 | 35.07 | 35.33 | 34.56 | 34.96 | 276,000 | -0.46(-1.30%) |
May 16, 2019 | 35.11 | 36.74 | 34.79 | 35.42 | 679,917 | +1.27(+3.72%) |
May 15, 2019 | 33.63 | 34.41 | 33.36 | 34.15 | 249,796 | +0.28(+0.83%) |
May 14, 2019 | 33.34 | 34.00 | 33.20 | 33.87 | 272,795 | +0.98(+2.98%) |
May 13, 2019 | 34.43 | 34.93 | 32.79 | 32.89 | 495,614 | -2.20(-6.27%) |
May 10, 2019 | 33.61 | 35.33 | 33.24 | 35.09 | 492,300 | +1.37(+4.06%) |
May 09, 2019 | 33.24 | 34.14 | 32.46 | 33.72 | 338,350 | +0.19(+0.57%) |
May 08, 2019 | 32.99 | 34.15 | 32.90 | 33.53 | 470,741 | +0.26(+0.78%) |
May 07, 2019 | 32.93 | 33.56 | 32.85 | 33.27 | 547,643 | +0.18(+0.54%) |
May 06, 2019 | 31.32 | 33.14 | 30.55 | 33.09 | 711,372 | +0.97(+3.02%) |
May 03, 2019 | 31.09 | 33.32 | 31.01 | 32.12 | 2,074,500 | -4.00(-11.07%) |
May 02, 2019 | 35.63 | 36.22 | 34.71 | 36.12 | 538,806 | +0.37(+1.03%) |