Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,683,678 | -0.09(-0.22%) |
Jul 30, 2019 | 38.27 | 38.55 | 37.94 | 38.43 | 5,720,166 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.67 | 6,008,822 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.47 | 38.75 | 6,003,241 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.80 | 38.13 | 38.73 | 8,737,578 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.86 | 7,699,926 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,240,096 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.89 | 7,168,907 | +0.36(+0.96%) |
Jul 19, 2019 | 37.45 | 37.85 | 37.30 | 37.52 | 8,621,420 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,011,506 | -0.04(-0.10%) |
Jul 17, 2019 | 37.46 | 37.51 | 36.90 | 37.22 | 6,024,721 | -0.26(-0.68%) |
Jul 16, 2019 | 37.06 | 37.73 | 36.74 | 37.48 | 9,032,121 | +0.07(+0.18%) |
Jul 15, 2019 | 37.27 | 37.41 | 36.96 | 37.41 | 5,732,008 | +0.14(+0.38%) |
Jul 12, 2019 | 36.69 | 37.45 | 36.61 | 37.27 | 7,537,956 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.53 | 4,837,991 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,421,660 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,526,443 | -0.14(-0.39%) |
Jul 08, 2019 | 36.51 | 36.73 | 36.23 | 36.34 | 6,088,925 | -0.26(-0.70%) |
Jul 05, 2019 | 36.12 | 36.61 | 35.87 | 36.59 | 5,104,738 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.11 | 36.27 | 4,639,179 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,027,370 | -0.39(-1.06%) |
Jul 01, 2019 | 37.00 | 37.06 | 36.53 | 36.83 | 10,773,666 | +0.21(+0.57%) |
Jun 28, 2019 | 36.43 | 37.00 | 36.43 | 36.62 | 12,079,184 | +0.20(+0.55%) |
Jun 27, 2019 | 36.69 | 37.05 | 36.27 | 36.42 | 8,529,035 | +0.18(+0.50%) |
Jun 26, 2019 | 35.95 | 36.59 | 35.84 | 36.24 | 12,531,011 | +0.43(+1.19%) |
Jun 25, 2019 | 35.22 | 36.00 | 34.92 | 35.81 | 13,604,314 | +0.68(+1.95%) |
Jun 24, 2019 | 35.01 | 35.28 | 34.77 | 35.13 | 7,837,135 | +0.04(+0.11%) |
Jun 21, 2019 | 35.13 | 35.26 | 34.83 | 35.09 | 13,682,286 | -0.04(-0.11%) |
Jun 20, 2019 | 35.31 | 35.46 | 34.68 | 35.13 | 9,089,927 | +0.17(+0.49%) |
Jun 19, 2019 | 35.17 | 35.61 | 34.93 | 34.96 | 11,452,037 | +0.08(+0.22%) |
Jun 18, 2019 | 34.58 | 34.96 | 34.35 | 34.88 | 8,655,315 | +0.53(+1.55%) |
Jun 17, 2019 | 33.80 | 34.39 | 33.61 | 34.35 | 5,739,151 | +0.46(+1.35%) |
Jun 14, 2019 | 34.10 | 34.21 | 33.78 | 33.89 | 5,211,527 | -0.34(-1.00%) |
Jun 13, 2019 | 33.87 | 34.26 | 33.66 | 34.24 | 4,121,435 | +0.33(+0.98%) |
Jun 12, 2019 | 34.46 | 34.46 | 33.80 | 33.90 | 5,796,591 | -0.50(-1.46%) |
Jun 11, 2019 | 34.56 | 34.77 | 34.31 | 34.41 | 4,894,441 | +0.18(+0.53%) |
Jun 10, 2019 | 34.34 | 34.70 | 34.11 | 34.23 | 8,941,007 | +0.49(+1.47%) |
Jun 07, 2019 | 33.56 | 33.79 | 33.41 | 33.73 | 6,902,901 | +0.29(+0.85%) |
Jun 06, 2019 | 33.35 | 33.68 | 32.75 | 33.45 | 10,257,280 | -0.26(-0.76%) |
Jun 05, 2019 | 33.89 | 33.99 | 33.22 | 33.70 | 10,212,630 | +0.10(+0.31%) |
Jun 04, 2019 | 32.33 | 33.64 | 32.26 | 33.60 | 13,690,113 | +1.91(+6.02%) |
Jun 03, 2019 | 31.36 | 31.81 | 31.11 | 31.69 | 11,717,567 | +0.34(+1.08%) |
May 31, 2019 | 31.32 | 31.69 | 31.17 | 31.35 | 16,780,124 | -1.39(-4.25%) |
May 30, 2019 | 32.69 | 33.00 | 32.42 | 32.74 | 9,075,985 | +0.03(+0.09%) |
May 29, 2019 | 32.60 | 32.77 | 32.27 | 32.72 | 13,729,845 | -0.06(-0.17%) |
May 28, 2019 | 33.10 | 33.23 | 32.64 | 32.77 | 8,394,315 | -0.25(-0.77%) |
May 24, 2019 | 33.29 | 33.31 | 32.79 | 33.03 | 5,596,068 | -0.01(-0.03%) |
May 23, 2019 | 33.05 | 33.08 | 32.30 | 33.04 | 14,617,340 | -0.39(-1.18%) |
May 22, 2019 | 34.79 | 34.84 | 33.30 | 33.43 | 14,104,810 | -1.49(-4.26%) |
May 21, 2019 | 34.79 | 35.02 | 34.54 | 34.92 | 8,919,250 | +0.15(+0.43%) |
May 20, 2019 | 34.47 | 34.79 | 34.46 | 34.77 | 18,632,904 | -0.03(-0.08%) |
May 17, 2019 | 34.80 | 35.13 | 34.65 | 34.79 | 8,475,186 | -0.36(-1.02%) |
May 16, 2019 | 35.08 | 35.38 | 34.92 | 35.15 | 6,098,141 | +0.01(+0.03%) |
May 15, 2019 | 34.45 | 35.32 | 34.31 | 35.14 | 8,709,589 | +0.23(+0.65%) |
May 14, 2019 | 34.62 | 35.15 | 34.49 | 34.92 | 6,948,734 | +0.54(+1.56%) |
May 13, 2019 | 34.65 | 34.91 | 34.28 | 34.38 | 20,688,004 | -1.25(-3.51%) |
May 10, 2019 | 35.26 | 35.71 | 34.83 | 35.63 | 6,848,843 | +0.29(+0.83%) |
May 09, 2019 | 35.35 | 35.42 | 35.00 | 35.34 | 9,462,306 | -0.59(-1.65%) |
May 08, 2019 | 36.13 | 36.47 | 35.87 | 35.93 | 7,531,797 | -0.30(-0.83%) |
May 07, 2019 | 36.54 | 36.57 | 35.99 | 36.23 | 11,970,231 | +0.41(+1.16%) |
May 06, 2019 | 35.26 | 35.89 | 35.03 | 35.82 | 7,982,019 | -0.67(-1.83%) |
May 03, 2019 | 36.24 | 36.58 | 35.89 | 36.49 | 7,657,336 | +0.52(+1.44%) |
May 02, 2019 | 36.17 | 36.52 | 35.92 | 35.97 | 12,007,570 | -0.47(-1.29%) |