Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.35 | 41.47 | 40.13 | 41.16 | 998,020 | +0.90(+2.25%) |
Jul 30, 2019 | 40.12 | 40.66 | 39.59 | 40.26 | 608,877 | +0.47(+1.19%) |
Jul 29, 2019 | 40.30 | 40.46 | 39.62 | 39.78 | 752,660 | -0.57(-1.41%) |
Jul 26, 2019 | 39.79 | 40.38 | 39.67 | 40.35 | 522,026 | +0.63(+1.58%) |
Jul 25, 2019 | 39.78 | 40.15 | 39.69 | 39.72 | 714,407 | -0.08(-0.20%) |
Jul 24, 2019 | 39.04 | 39.86 | 39.04 | 39.80 | 492,592 | +0.78(+1.99%) |
Jul 23, 2019 | 39.07 | 39.30 | 38.81 | 39.03 | 1,045,625 | -0.01(-0.03%) |
Jul 22, 2019 | 39.09 | 39.33 | 39.00 | 39.04 | 377,630 | -0.04(-0.10%) |
Jul 19, 2019 | 39.08 | 39.35 | 38.79 | 39.08 | 393,782 | +0.12(+0.30%) |
Jul 18, 2019 | 38.78 | 39.08 | 38.73 | 38.96 | 551,425 | -0.03(-0.08%) |
Jul 17, 2019 | 39.26 | 39.26 | 38.92 | 38.99 | 318,155 | -0.34(-0.88%) |
Jul 16, 2019 | 39.32 | 39.61 | 39.21 | 39.33 | 421,620 | +0.10(+0.25%) |
Jul 15, 2019 | 39.20 | 39.27 | 38.74 | 39.23 | 568,761 | -0.01(-0.03%) |
Jul 12, 2019 | 38.94 | 39.41 | 38.94 | 39.24 | 308,862 | +0.36(+0.94%) |
Jul 11, 2019 | 39.12 | 39.38 | 38.72 | 38.88 | 484,463 | -0.14(-0.35%) |
Jul 10, 2019 | 38.80 | 39.22 | 38.51 | 39.02 | 465,353 | +0.27(+0.69%) |
Jul 09, 2019 | 38.54 | 38.99 | 38.38 | 38.75 | 641,500 | +0.16(+0.41%) |
Jul 08, 2019 | 38.26 | 38.76 | 38.25 | 38.59 | 462,004 | +0.08(+0.20%) |
Jul 05, 2019 | 38.11 | 38.69 | 38.08 | 38.52 | 289,133 | +0.20(+0.51%) |
Jul 03, 2019 | 37.99 | 38.61 | 37.99 | 38.32 | 274,183 | +0.36(+0.96%) |
Jul 02, 2019 | 37.79 | 38.08 | 37.71 | 37.95 | 542,236 | +0.09(+0.23%) |
Jul 01, 2019 | 37.61 | 37.91 | 37.37 | 37.87 | 631,766 | +0.52(+1.40%) |
Jun 28, 2019 | 36.94 | 37.36 | 36.60 | 37.35 | 1,416,782 | +0.45(+1.23%) |
Jun 27, 2019 | 36.52 | 37.02 | 36.52 | 36.89 | 797,054 | +0.37(+1.02%) |
Jun 26, 2019 | 36.78 | 36.84 | 36.48 | 36.52 | 791,792 | -0.14(-0.38%) |
Jun 25, 2019 | 36.78 | 36.83 | 36.38 | 36.66 | 961,625 | -0.07(-0.19%) |
Jun 24, 2019 | 36.92 | 37.12 | 36.30 | 36.73 | 723,122 | -0.28(-0.74%) |
Jun 21, 2019 | 37.17 | 37.32 | 36.78 | 37.00 | 1,048,628 | -0.30(-0.82%) |
Jun 20, 2019 | 37.51 | 37.64 | 36.84 | 37.31 | 685,025 | +0.07(+0.18%) |
Jun 19, 2019 | 37.06 | 37.37 | 36.83 | 37.24 | 855,960 | +0.35(+0.96%) |
Jun 18, 2019 | 36.54 | 37.38 | 36.54 | 36.88 | 706,677 | +0.51(+1.41%) |
Jun 17, 2019 | 36.08 | 36.79 | 35.90 | 36.37 | 667,588 | +0.27(+0.74%) |
Jun 14, 2019 | 36.31 | 36.59 | 35.98 | 36.11 | 572,774 | -0.29(-0.78%) |
Jun 13, 2019 | 35.88 | 36.41 | 35.68 | 36.39 | 725,336 | +0.59(+1.65%) |
Jun 12, 2019 | 35.80 | 35.93 | 35.53 | 35.80 | 968,740 | -0.02(-0.05%) |
Jun 11, 2019 | 35.85 | 35.93 | 35.44 | 35.82 | 940,264 | +0.16(+0.44%) |
Jun 10, 2019 | 35.34 | 36.11 | 35.34 | 35.66 | 768,825 | +0.46(+1.31%) |
Jun 07, 2019 | 35.39 | 35.56 | 35.09 | 35.20 | 685,559 | -0.01(-0.03%) |
Jun 06, 2019 | 35.19 | 35.41 | 34.95 | 35.21 | 647,220 | -0.04(-0.11%) |
Jun 05, 2019 | 35.72 | 36.10 | 35.18 | 35.25 | 623,218 | -0.48(-1.35%) |
Jun 04, 2019 | 35.51 | 36.01 | 35.47 | 35.73 | 706,997 | +0.42(+1.20%) |
Jun 03, 2019 | 35.48 | 35.63 | 34.84 | 35.31 | 765,181 | -0.23(-0.64%) |
May 31, 2019 | 35.87 | 35.88 | 35.39 | 35.54 | 1,332,778 | -0.66(-1.82%) |
May 30, 2019 | 36.42 | 36.81 | 36.12 | 36.19 | 419,673 | -0.13(-0.35%) |
May 29, 2019 | 36.49 | 36.52 | 36.05 | 36.32 | 797,834 | -0.37(-1.02%) |
May 28, 2019 | 36.78 | 36.94 | 36.40 | 36.70 | 1,612,045 | +0.03(+0.08%) |
May 24, 2019 | 36.74 | 37.18 | 36.40 | 36.67 | 680,983 | +0.11(+0.30%) |
May 23, 2019 | 37.17 | 37.17 | 35.94 | 36.56 | 609,669 | -0.88(-2.36%) |
May 22, 2019 | 37.88 | 37.90 | 37.42 | 37.44 | 644,527 | -0.49(-1.30%) |
May 21, 2019 | 37.66 | 38.06 | 37.59 | 37.94 | 699,438 | +0.32(+0.86%) |
May 20, 2019 | 37.42 | 37.86 | 37.33 | 37.61 | 782,795 | -0.11(-0.29%) |
May 17, 2019 | 37.37 | 38.04 | 37.36 | 37.72 | 782,683 | +0.07(+0.18%) |
May 16, 2019 | 37.73 | 37.93 | 37.64 | 37.65 | 739,114 | +0.04(+0.10%) |
May 15, 2019 | 37.91 | 38.08 | 37.55 | 37.61 | 875,324 | -0.42(-1.11%) |
May 14, 2019 | 38.33 | 38.88 | 38.01 | 38.03 | 334,864 | -0.29(-0.74%) |
May 13, 2019 | 38.37 | 38.64 | 38.05 | 38.32 | 876,389 | -0.78(-1.99%) |
May 10, 2019 | 38.67 | 39.19 | 38.22 | 39.10 | 593,216 | +0.35(+0.91%) |
May 09, 2019 | 38.45 | 38.75 | 37.52 | 38.74 | 543,399 | +0.11(+0.28%) |
May 08, 2019 | 38.01 | 38.76 | 37.94 | 38.63 | 570,662 | +0.43(+1.13%) |
May 07, 2019 | 39.19 | 39.38 | 37.89 | 38.20 | 785,902 | -1.20(-3.04%) |
May 06, 2019 | 39.31 | 39.54 | 39.02 | 39.40 | 486,512 | -0.33(-0.84%) |
May 03, 2019 | 39.39 | 39.81 | 39.36 | 39.73 | 585,893 | +0.37(+0.95%) |
May 02, 2019 | 39.60 | 39.77 | 39.11 | 39.36 | 690,184 | -0.30(-0.77%) |