Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.57 | 38.70 | 37.40 | 37.85 | 2,882,542 | -0.73(-1.90%) |
Jul 30, 2019 | 37.49 | 38.59 | 37.31 | 38.58 | 2,564,140 | +0.72(+1.91%) |
Jul 29, 2019 | 38.53 | 38.72 | 37.72 | 37.86 | 2,374,225 | -0.67(-1.73%) |
Jul 26, 2019 | 38.22 | 39.17 | 38.22 | 38.53 | 3,895,243 | -0.82(-2.08%) |
Jul 25, 2019 | 38.06 | 39.53 | 37.55 | 39.35 | 7,672,213 | +2.95(+8.11%) |
Jul 24, 2019 | 35.57 | 36.67 | 35.37 | 36.39 | 5,490,345 | +0.56(+1.55%) |
Jul 23, 2019 | 35.14 | 35.89 | 35.07 | 35.84 | 2,839,455 | +0.96(+2.74%) |
Jul 22, 2019 | 35.14 | 35.27 | 34.67 | 34.88 | 3,731,663 | -0.26(-0.74%) |
Jul 19, 2019 | 35.64 | 35.80 | 35.12 | 35.14 | 3,413,225 | -0.33(-0.94%) |
Jul 18, 2019 | 35.67 | 35.67 | 34.97 | 35.47 | 4,472,887 | -0.39(-1.09%) |
Jul 17, 2019 | 36.52 | 36.52 | 35.85 | 35.86 | 2,324,882 | -0.71(-1.95%) |
Jul 16, 2019 | 36.34 | 36.62 | 36.23 | 36.58 | 3,039,160 | +0.43(+1.18%) |
Jul 15, 2019 | 36.01 | 36.26 | 35.80 | 36.15 | 2,196,453 | +0.18(+0.49%) |
Jul 12, 2019 | 35.49 | 36.08 | 35.41 | 35.98 | 3,343,319 | +0.58(+1.65%) |
Jul 11, 2019 | 35.47 | 35.69 | 35.14 | 35.39 | 3,719,595 | -0.15(-0.42%) |
Jul 10, 2019 | 36.30 | 36.47 | 35.39 | 35.54 | 3,161,124 | -0.82(-2.27%) |
Jul 09, 2019 | 36.43 | 36.45 | 36.01 | 36.36 | 2,272,541 | -0.23(-0.63%) |
Jul 08, 2019 | 36.68 | 36.96 | 36.47 | 36.59 | 1,883,991 | -0.28(-0.75%) |
Jul 05, 2019 | 36.74 | 36.90 | 36.22 | 36.87 | 1,600,778 | +0.05(+0.13%) |
Jul 03, 2019 | 36.92 | 37.17 | 36.78 | 36.83 | 2,384,149 | +0.09(+0.25%) |
Jul 02, 2019 | 36.46 | 36.76 | 36.13 | 36.73 | 2,566,018 | +0.11(+0.30%) |
Jul 01, 2019 | 36.79 | 37.13 | 36.21 | 36.62 | 3,044,065 | +0.31(+0.84%) |
Jun 28, 2019 | 36.08 | 36.54 | 36.08 | 36.32 | 7,311,067 | +0.22(+0.62%) |
Jun 27, 2019 | 36.10 | 36.28 | 35.66 | 36.09 | 2,360,500 | +0.10(+0.28%) |
Jun 26, 2019 | 35.54 | 36.12 | 35.30 | 35.99 | 3,419,158 | +0.45(+1.28%) |
Jun 25, 2019 | 36.06 | 36.22 | 35.30 | 35.54 | 3,230,581 | -0.42(-1.16%) |
Jun 24, 2019 | 35.26 | 36.06 | 35.24 | 35.96 | 3,610,825 | +0.69(+1.97%) |
Jun 21, 2019 | 35.61 | 35.62 | 35.15 | 35.26 | 3,837,978 | -0.52(-1.45%) |
Jun 20, 2019 | 35.25 | 35.89 | 35.02 | 35.78 | 3,747,440 | +1.02(+2.93%) |
Jun 19, 2019 | 35.17 | 35.19 | 34.38 | 34.76 | 3,165,374 | -0.27(-0.77%) |
Jun 18, 2019 | 35.24 | 35.89 | 34.71 | 35.03 | 5,952,460 | -0.08(-0.24%) |
Jun 17, 2019 | 35.47 | 35.62 | 35.04 | 35.11 | 3,038,876 | -0.32(-0.91%) |
Jun 14, 2019 | 35.93 | 36.10 | 35.22 | 35.44 | 3,768,285 | -0.69(-1.92%) |
Jun 13, 2019 | 35.51 | 36.26 | 35.43 | 36.13 | 3,738,709 | +0.81(+2.28%) |
Jun 12, 2019 | 35.14 | 35.49 | 34.93 | 35.33 | 1,856,775 | +0.21(+0.61%) |
Jun 11, 2019 | 35.35 | 35.56 | 34.89 | 35.11 | 2,490,632 | +0.06(+0.16%) |
Jun 10, 2019 | 35.30 | 35.65 | 34.97 | 35.06 | 2,264,241 | -0.07(-0.21%) |
Jun 07, 2019 | 34.85 | 35.32 | 34.72 | 35.13 | 2,584,368 | +0.49(+1.42%) |
Jun 06, 2019 | 34.36 | 34.70 | 33.99 | 34.64 | 1,812,047 | +0.19(+0.56%) |
Jun 05, 2019 | 34.60 | 34.64 | 34.14 | 34.45 | 2,461,066 | +0.03(+0.08%) |
Jun 04, 2019 | 33.33 | 34.46 | 33.33 | 34.42 | 3,653,330 | +1.47(+4.47%) |
Jun 03, 2019 | 32.46 | 33.19 | 32.42 | 32.95 | 3,548,069 | +0.63(+1.95%) |
May 31, 2019 | 32.84 | 32.84 | 32.20 | 32.32 | 2,953,471 | -0.85(-2.57%) |
May 30, 2019 | 33.34 | 33.52 | 32.99 | 33.17 | 2,764,783 | -0.07(-0.22%) |
May 29, 2019 | 33.60 | 33.84 | 33.12 | 33.24 | 3,893,124 | -0.51(-1.51%) |
May 28, 2019 | 34.46 | 34.52 | 33.71 | 33.75 | 2,806,428 | -0.75(-2.17%) |
May 24, 2019 | 34.42 | 34.53 | 34.20 | 34.50 | 2,529,694 | +0.35(+1.03%) |
May 23, 2019 | 34.66 | 34.70 | 34.11 | 34.15 | 5,104,787 | -0.95(-2.72%) |
May 22, 2019 | 34.80 | 35.34 | 34.79 | 35.10 | 2,150,151 | -0.13(-0.37%) |
May 21, 2019 | 35.02 | 35.48 | 34.93 | 35.23 | 2,644,396 | +0.37(+1.06%) |
May 20, 2019 | 34.60 | 35.07 | 34.56 | 34.86 | 2,638,146 | +0.11(+0.32%) |
May 17, 2019 | 35.13 | 35.32 | 34.74 | 34.75 | 2,979,187 | -0.56(-1.60%) |
May 16, 2019 | 35.04 | 35.62 | 35.04 | 35.32 | 3,692,085 | +0.28(+0.79%) |
May 15, 2019 | 34.24 | 35.14 | 34.18 | 35.04 | 5,105,860 | +0.47(+1.37%) |
May 14, 2019 | 34.32 | 34.84 | 34.19 | 34.57 | 3,479,186 | +0.33(+0.97%) |
May 13, 2019 | 34.39 | 34.58 | 33.97 | 34.23 | 4,812,106 | -0.88(-2.50%) |
May 10, 2019 | 34.83 | 35.18 | 34.36 | 35.11 | 5,344,860 | +0.10(+0.29%) |
May 09, 2019 | 35.10 | 35.27 | 34.43 | 35.01 | 6,904,356 | -0.42(-1.18%) |
May 08, 2019 | 35.91 | 36.03 | 35.36 | 35.43 | 4,977,218 | -0.56(-1.57%) |
May 07, 2019 | 36.81 | 37.01 | 35.82 | 35.99 | 4,756,987 | -1.11(-2.99%) |
May 06, 2019 | 36.69 | 37.13 | 36.31 | 37.10 | 3,718,867 | -0.32(-0.87%) |
May 03, 2019 | 36.88 | 37.47 | 36.88 | 37.43 | 2,694,688 | +0.65(+1.76%) |
May 02, 2019 | 36.40 | 36.83 | 36.37 | 36.78 | 3,233,437 | +0.40(+1.09%) |