Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.54 | 37.63 | 36.50 | 36.90 | 10,792 | -0.63(-1.68%) |
Jul 30, 2019 | 37.56 | 37.68 | 37.46 | 37.53 | 18,347 | -0.52(-1.36%) |
Jul 29, 2019 | 38.06 | 38.06 | 37.69 | 38.05 | 4,217 | -0.08(-0.21%) |
Jul 26, 2019 | 38.18 | 38.24 | 37.95 | 38.13 | 7,598 | +0.01(+0.03%) |
Jul 25, 2019 | 38.44 | 38.44 | 38.12 | 38.12 | 19,298 | -0.23(-0.60%) |
Jul 24, 2019 | 37.84 | 38.36 | 37.79 | 38.35 | 7,616 | +0.43(+1.13%) |
Jul 23, 2019 | 37.91 | 37.95 | 37.56 | 37.92 | 7,625 | +0.19(+0.51%) |
Jul 22, 2019 | 37.71 | 37.75 | 37.47 | 37.72 | 7,740 | +0.23(+0.60%) |
Jul 19, 2019 | 37.80 | 37.90 | 37.50 | 37.50 | 9,624 | -0.11(-0.29%) |
Jul 18, 2019 | 37.84 | 37.84 | 37.26 | 37.61 | 20,781 | -0.22(-0.59%) |
Jul 17, 2019 | 38.28 | 38.28 | 37.82 | 37.83 | 14,596 | -0.30(-0.79%) |
Jul 16, 2019 | 38.34 | 38.34 | 38.05 | 38.13 | 10,655 | -0.08(-0.20%) |
Jul 15, 2019 | 38.11 | 38.22 | 37.91 | 38.21 | 33,519 | +0.26(+0.68%) |
Jul 12, 2019 | 38.02 | 38.05 | 37.83 | 37.95 | 15,703 | +0.27(+0.70%) |
Jul 11, 2019 | 38.10 | 38.10 | 37.64 | 37.68 | 10,214 | -0.39(-1.03%) |
Jul 10, 2019 | 38.33 | 38.33 | 37.87 | 38.08 | 4,527 | -0.01(-0.02%) |
Jul 09, 2019 | 37.71 | 38.11 | 37.71 | 38.09 | 2,810 | +0.47(+1.25%) |
Jul 08, 2019 | 37.95 | 37.95 | 37.59 | 37.62 | 4,944 | -0.37(-0.98%) |
Jul 05, 2019 | 37.71 | 38.02 | 37.70 | 37.99 | 1,823 | +0.07(+0.20%) |
Jul 03, 2019 | 37.86 | 37.92 | 37.78 | 37.91 | 5,065 | +0.16(+0.43%) |
Jul 02, 2019 | 37.49 | 37.75 | 37.40 | 37.75 | 10,598 | -0.02(-0.06%) |
Jul 01, 2019 | 38.13 | 38.36 | 37.67 | 37.77 | 25,356 | +0.21(+0.57%) |
Jun 28, 2019 | 37.54 | 37.67 | 37.45 | 37.56 | 1,621 | +0.01(+0.02%) |
Jun 27, 2019 | 37.60 | 37.65 | 37.55 | 37.55 | 14,526 | +0.35(+0.95%) |
Jun 26, 2019 | 36.78 | 37.35 | 36.78 | 37.20 | 16,429 | +0.47(+1.27%) |
Jun 25, 2019 | 37.24 | 37.38 | 36.65 | 36.73 | 8,763 | -0.64(-1.72%) |
Jun 24, 2019 | 37.58 | 37.67 | 37.38 | 37.38 | 4,747 | -0.26(-0.69%) |
Jun 21, 2019 | 38.01 | 38.01 | 37.64 | 37.64 | 5,572 | -0.21(-0.55%) |
Jun 20, 2019 | 38.40 | 38.40 | 37.51 | 37.84 | 16,154 | +0.01(+0.02%) |
Jun 19, 2019 | 37.56 | 37.84 | 37.43 | 37.84 | 8,996 | +0.27(+0.71%) |
Jun 18, 2019 | 37.46 | 38.08 | 37.46 | 37.57 | 20,425 | +0.35(+0.94%) |
Jun 17, 2019 | 36.87 | 37.27 | 36.87 | 37.22 | 5,163 | +0.44(+1.18%) |
Jun 14, 2019 | 36.87 | 36.87 | 36.68 | 36.78 | 4,255 | -0.33(-0.89%) |
Jun 13, 2019 | 37.22 | 37.36 | 37.06 | 37.11 | 3,319 | +0.12(+0.33%) |
Jun 12, 2019 | 36.89 | 37.00 | 36.79 | 36.99 | 8,345 | -0.15(-0.39%) |
Jun 11, 2019 | 37.04 | 37.38 | 36.92 | 37.14 | 20,952 | +0.47(+1.29%) |
Jun 10, 2019 | 36.67 | 37.23 | 36.52 | 36.66 | 19,524 | +0.68(+1.88%) |
Jun 07, 2019 | 35.29 | 36.17 | 35.29 | 35.99 | 8,915 | +0.74(+2.10%) |
Jun 06, 2019 | 35.21 | 35.25 | 35.05 | 35.25 | 15,429 | +0.26(+0.74%) |
Jun 05, 2019 | 35.48 | 35.48 | 34.80 | 34.99 | 4,601 | -0.19(-0.55%) |
Jun 04, 2019 | 34.58 | 35.18 | 34.58 | 35.18 | 3,081 | +0.99(+2.89%) |
Jun 03, 2019 | 34.61 | 34.80 | 34.04 | 34.19 | 10,915 | -0.56(-1.61%) |
May 31, 2019 | 34.88 | 34.91 | 34.62 | 34.75 | 11,043 | -0.53(-1.51%) |
May 30, 2019 | 35.42 | 35.58 | 35.19 | 35.29 | 4,242 | -0.07(-0.20%) |
May 29, 2019 | 35.87 | 35.87 | 35.08 | 35.36 | 8,552 | -0.71(-1.97%) |
May 28, 2019 | 36.15 | 36.15 | 35.91 | 36.07 | 12,122 | +0.26(+0.72%) |
May 24, 2019 | 36.05 | 36.15 | 35.74 | 35.81 | 4,964 | +0.15(+0.42%) |
May 23, 2019 | 35.68 | 35.95 | 35.41 | 35.66 | 3,084 | -0.55(-1.51%) |
May 22, 2019 | 36.58 | 36.66 | 36.21 | 36.21 | 4,238 | -0.39(-1.07%) |
May 21, 2019 | 36.38 | 36.71 | 36.34 | 36.60 | 3,363 | +0.53(+1.48%) |
May 20, 2019 | 36.32 | 36.32 | 35.67 | 36.07 | 13,997 | -0.59(-1.62%) |
May 17, 2019 | 36.79 | 36.99 | 36.66 | 36.66 | 11,448 | -0.50(-1.35%) |
May 16, 2019 | 37.16 | 37.58 | 37.16 | 37.16 | 5,128 | +0.27(+0.74%) |
May 15, 2019 | 36.54 | 37.00 | 36.19 | 36.89 | 7,446 | +0.41(+1.14%) |
May 14, 2019 | 35.95 | 36.56 | 35.74 | 36.47 | 9,872 | +0.80(+2.24%) |
May 13, 2019 | 36.23 | 36.23 | 35.61 | 35.67 | 22,916 | -1.46(-3.94%) |
May 10, 2019 | 37.60 | 37.60 | 36.40 | 37.13 | 7,598 | -0.63(-1.66%) |
May 09, 2019 | 37.78 | 37.84 | 37.19 | 37.76 | 10,490 | -0.41(-1.09%) |
May 08, 2019 | 38.05 | 38.40 | 38.05 | 38.18 | 6,078 | -0.06(-0.15%) |
May 07, 2019 | 38.68 | 38.94 | 37.98 | 38.24 | 12,384 | -0.86(-2.19%) |
May 06, 2019 | 38.36 | 39.19 | 38.19 | 39.09 | 8,988 | -0.55(-1.38%) |
May 03, 2019 | 39.21 | 39.64 | 39.21 | 39.64 | 19,857 | +0.99(+2.55%) |
May 02, 2019 | 38.83 | 39.01 | 38.24 | 38.65 | 10,030 | -0.02(-0.05%) |