Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.55 | 38.69 | 37.38 | 37.84 | 2,883,646 | -0.73(-1.90%) |
Jul 30, 2019 | 37.47 | 38.58 | 37.30 | 38.57 | 2,565,122 | +0.72(+1.91%) |
Jul 29, 2019 | 38.51 | 38.71 | 37.71 | 37.85 | 2,375,134 | -0.67(-1.73%) |
Jul 26, 2019 | 38.21 | 39.15 | 38.21 | 38.51 | 3,896,735 | -0.82(-2.08%) |
Jul 25, 2019 | 38.05 | 39.52 | 37.54 | 39.33 | 7,675,151 | +2.95(+8.11%) |
Jul 24, 2019 | 35.55 | 36.66 | 35.36 | 36.38 | 5,492,447 | +0.56(+1.55%) |
Jul 23, 2019 | 35.13 | 35.88 | 35.06 | 35.82 | 2,840,542 | +0.96(+2.74%) |
Jul 22, 2019 | 35.13 | 35.26 | 34.65 | 34.87 | 3,733,092 | -0.26(-0.74%) |
Jul 19, 2019 | 35.63 | 35.79 | 35.11 | 35.13 | 3,414,532 | -0.33(-0.94%) |
Jul 18, 2019 | 35.66 | 35.66 | 34.96 | 35.46 | 4,474,600 | -0.39(-1.09%) |
Jul 17, 2019 | 36.51 | 36.51 | 35.83 | 35.85 | 2,325,772 | -0.71(-1.95%) |
Jul 16, 2019 | 36.32 | 36.61 | 36.22 | 36.56 | 3,040,324 | +0.43(+1.18%) |
Jul 15, 2019 | 36.00 | 36.25 | 35.78 | 36.14 | 2,197,294 | +0.18(+0.49%) |
Jul 12, 2019 | 35.48 | 36.07 | 35.40 | 35.96 | 3,344,599 | +0.58(+1.65%) |
Jul 11, 2019 | 35.46 | 35.67 | 35.13 | 35.38 | 3,721,019 | -0.15(-0.42%) |
Jul 10, 2019 | 36.28 | 36.46 | 35.38 | 35.53 | 3,162,334 | -0.82(-2.27%) |
Jul 09, 2019 | 36.41 | 36.43 | 36.00 | 36.35 | 2,273,411 | -0.23(-0.63%) |
Jul 08, 2019 | 36.66 | 36.95 | 36.46 | 36.58 | 1,884,712 | -0.28(-0.75%) |
Jul 05, 2019 | 36.73 | 36.89 | 36.21 | 36.86 | 1,601,391 | +0.05(+0.13%) |
Jul 03, 2019 | 36.90 | 37.15 | 36.76 | 36.81 | 2,385,062 | +0.09(+0.25%) |
Jul 02, 2019 | 36.45 | 36.75 | 36.12 | 36.72 | 2,567,000 | +0.11(+0.30%) |
Jul 01, 2019 | 36.77 | 37.12 | 36.20 | 36.61 | 3,045,231 | +0.31(+0.84%) |
Jun 28, 2019 | 36.07 | 36.52 | 36.07 | 36.30 | 7,313,866 | +0.22(+0.62%) |
Jun 27, 2019 | 36.09 | 36.27 | 35.65 | 36.08 | 2,361,404 | +0.10(+0.28%) |
Jun 26, 2019 | 35.53 | 36.10 | 35.28 | 35.98 | 3,420,467 | +0.45(+1.28%) |
Jun 25, 2019 | 36.04 | 36.21 | 35.28 | 35.53 | 3,231,818 | -0.42(-1.16%) |
Jun 24, 2019 | 35.25 | 36.04 | 35.23 | 35.94 | 3,612,207 | +0.69(+1.97%) |
Jun 21, 2019 | 35.60 | 35.61 | 35.13 | 35.25 | 3,839,447 | -0.52(-1.45%) |
Jun 20, 2019 | 35.24 | 35.87 | 35.00 | 35.77 | 3,748,874 | +1.02(+2.93%) |
Jun 19, 2019 | 35.16 | 35.17 | 34.37 | 34.75 | 3,166,586 | -0.27(-0.77%) |
Jun 18, 2019 | 35.23 | 35.88 | 34.69 | 35.02 | 5,954,739 | -0.08(-0.24%) |
Jun 17, 2019 | 35.46 | 35.61 | 35.03 | 35.10 | 3,040,039 | -0.32(-0.91%) |
Jun 14, 2019 | 35.91 | 36.09 | 35.21 | 35.42 | 3,769,727 | -0.69(-1.92%) |
Jun 13, 2019 | 35.50 | 36.25 | 35.41 | 36.12 | 3,740,140 | +0.80(+2.28%) |
Jun 12, 2019 | 35.13 | 35.48 | 34.92 | 35.31 | 1,857,486 | +0.21(+0.61%) |
Jun 11, 2019 | 35.34 | 35.54 | 34.88 | 35.10 | 2,491,586 | +0.06(+0.16%) |
Jun 10, 2019 | 35.28 | 35.64 | 34.96 | 35.04 | 2,265,108 | -0.07(-0.21%) |
Jun 07, 2019 | 34.84 | 35.30 | 34.71 | 35.12 | 2,585,357 | +0.49(+1.42%) |
Jun 06, 2019 | 34.35 | 34.68 | 33.98 | 34.63 | 1,812,741 | +0.19(+0.56%) |
Jun 05, 2019 | 34.59 | 34.63 | 34.13 | 34.43 | 2,462,009 | +0.03(+0.08%) |
Jun 04, 2019 | 33.31 | 34.44 | 33.31 | 34.41 | 3,654,729 | +1.47(+4.47%) |
Jun 03, 2019 | 32.44 | 33.18 | 32.41 | 32.93 | 3,549,427 | +0.63(+1.95%) |
May 31, 2019 | 32.82 | 32.82 | 32.19 | 32.31 | 2,954,601 | -0.85(-2.57%) |
May 30, 2019 | 33.32 | 33.51 | 32.98 | 33.16 | 2,765,842 | -0.07(-0.22%) |
May 29, 2019 | 33.58 | 33.83 | 33.11 | 33.23 | 3,894,614 | -0.51(-1.51%) |
May 28, 2019 | 34.44 | 34.51 | 33.69 | 33.74 | 2,807,503 | -0.75(-2.17%) |
May 24, 2019 | 34.41 | 34.51 | 34.18 | 34.49 | 2,530,662 | +0.35(+1.03%) |
May 23, 2019 | 34.65 | 34.68 | 34.10 | 34.14 | 5,106,742 | -0.95(-2.72%) |
May 22, 2019 | 34.78 | 35.32 | 34.78 | 35.09 | 2,150,974 | -0.13(-0.37%) |
May 21, 2019 | 35.01 | 35.47 | 34.92 | 35.22 | 2,645,408 | +0.37(+1.06%) |
May 20, 2019 | 34.59 | 35.05 | 34.54 | 34.85 | 2,639,156 | +0.11(+0.32%) |
May 17, 2019 | 35.12 | 35.31 | 34.73 | 34.74 | 2,980,328 | -0.56(-1.60%) |
May 16, 2019 | 35.03 | 35.61 | 35.03 | 35.30 | 3,693,498 | +0.28(+0.79%) |
May 15, 2019 | 34.23 | 35.13 | 34.17 | 35.03 | 5,107,815 | +0.47(+1.37%) |
May 14, 2019 | 34.30 | 34.83 | 34.17 | 34.55 | 3,480,518 | +0.33(+0.97%) |
May 13, 2019 | 34.38 | 34.56 | 33.96 | 34.22 | 4,813,948 | -0.88(-2.50%) |
May 10, 2019 | 34.81 | 35.16 | 34.35 | 35.10 | 5,346,906 | +0.10(+0.29%) |
May 09, 2019 | 35.09 | 35.25 | 34.41 | 35.00 | 6,906,999 | -0.42(-1.18%) |
May 08, 2019 | 35.90 | 36.02 | 35.35 | 35.41 | 4,979,123 | -0.56(-1.57%) |
May 07, 2019 | 36.79 | 37.00 | 35.80 | 35.98 | 4,758,808 | -1.11(-2.99%) |
May 06, 2019 | 36.67 | 37.12 | 36.29 | 37.09 | 3,720,290 | -0.32(-0.87%) |
May 03, 2019 | 36.87 | 37.46 | 36.87 | 37.41 | 2,695,720 | +0.65(+1.76%) |
May 02, 2019 | 36.39 | 36.81 | 36.36 | 36.76 | 3,234,675 | +0.40(+1.09%) |