Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.08 | 43.24 | 41.01 | 42.31 | 29,719,204 | +1.31(+3.20%) |
Jul 30, 2019 | 41.09 | 41.72 | 40.82 | 41.00 | 15,660,237 | -0.50(-1.20%) |
Jul 29, 2019 | 41.50 | 42.22 | 40.90 | 41.50 | 21,152,524 | -0.02(-0.05%) |
Jul 26, 2019 | 40.07 | 42.33 | 40.00 | 41.52 | 57,527,500 | +3.40(+8.92%) |
Jul 25, 2019 | 39.00 | 39.23 | 37.91 | 38.12 | 21,111,124 | -0.61(-1.58%) |
Jul 24, 2019 | 38.00 | 38.80 | 37.76 | 38.73 | 12,449,159 | +0.83(+2.19%) |
Jul 23, 2019 | 37.87 | 38.02 | 36.82 | 37.90 | 10,726,680 | +0.32(+0.85%) |
Jul 22, 2019 | 36.92 | 37.69 | 36.83 | 37.58 | 8,406,355 | +0.81(+2.20%) |
Jul 19, 2019 | 37.96 | 38.09 | 36.73 | 36.77 | 10,842,400 | -0.89(-2.36%) |
Jul 18, 2019 | 37.39 | 37.79 | 37.00 | 37.66 | 11,124,887 | -0.04(-0.11%) |
Jul 17, 2019 | 37.86 | 38.23 | 37.56 | 37.70 | 7,922,067 | -0.29(-0.76%) |
Jul 16, 2019 | 38.78 | 38.79 | 37.82 | 37.99 | 10,976,198 | -0.69(-1.78%) |
Jul 15, 2019 | 38.00 | 38.97 | 37.94 | 38.68 | 12,732,981 | +0.84(+2.22%) |
Jul 12, 2019 | 37.37 | 37.90 | 37.17 | 37.84 | 8,048,600 | +0.63(+1.69%) |
Jul 11, 2019 | 37.66 | 37.87 | 36.97 | 37.21 | 8,544,128 | -0.26(-0.69%) |
Jul 10, 2019 | 37.90 | 38.03 | 36.88 | 37.47 | 11,826,777 | -0.18(-0.48%) |
Jul 09, 2019 | 36.35 | 37.67 | 36.29 | 37.65 | 14,212,800 | +1.20(+3.29%) |
Jul 08, 2019 | 36.04 | 36.64 | 35.87 | 36.45 | 8,058,219 | +0.20(+0.55%) |
Jul 05, 2019 | 36.00 | 36.35 | 35.60 | 36.25 | 6,084,800 | +0.23(+0.64%) |
Jul 03, 2019 | 36.29 | 36.39 | 35.94 | 36.02 | 5,372,600 | -0.20(-0.55%) |
Jul 02, 2019 | 36.17 | 36.60 | 35.88 | 36.22 | 8,397,670 | +0.14(+0.39%) |
Jul 01, 2019 | 35.50 | 36.25 | 35.22 | 36.08 | 14,409,414 | +1.18(+3.38%) |
Jun 28, 2019 | 34.75 | 34.99 | 34.28 | 34.90 | 15,505,200 | +0.15(+0.43%) |
Jun 27, 2019 | 35.44 | 35.64 | 34.61 | 34.75 | 12,649,177 | -0.47(-1.33%) |
Jun 26, 2019 | 34.98 | 35.38 | 34.92 | 35.22 | 8,739,365 | +0.50(+1.44%) |
Jun 25, 2019 | 35.52 | 35.73 | 34.57 | 34.72 | 11,192,812 | -0.86(-2.42%) |
Jun 24, 2019 | 35.19 | 35.67 | 34.82 | 35.58 | 9,214,324 | +0.56(+1.60%) |
Jun 21, 2019 | 35.50 | 35.75 | 34.99 | 35.02 | 12,853,600 | -0.42(-1.19%) |
Jun 20, 2019 | 36.35 | 36.65 | 35.33 | 35.44 | 19,672,976 | -0.85(-2.34%) |
Jun 19, 2019 | 36.63 | 36.68 | 35.81 | 36.29 | 12,048,987 | -0.40(-1.09%) |
Jun 18, 2019 | 36.71 | 37.51 | 36.55 | 36.69 | 12,703,733 | +0.25(+0.69%) |
Jun 17, 2019 | 36.26 | 36.68 | 36.11 | 36.44 | 7,889,420 | +0.29(+0.80%) |
Jun 14, 2019 | 36.36 | 36.49 | 36.04 | 36.15 | 7,791,000 | -0.19(-0.52%) |
Jun 13, 2019 | 37.04 | 37.04 | 35.76 | 36.34 | 21,674,064 | -1.15(-3.07%) |
Jun 12, 2019 | 37.13 | 37.62 | 37.05 | 37.49 | 6,793,373 | +0.28(+0.75%) |
Jun 11, 2019 | 38.09 | 38.26 | 36.85 | 37.21 | 9,526,201 | -0.43(-1.14%) |
Jun 10, 2019 | 38.35 | 38.64 | 37.62 | 37.64 | 10,024,868 | -0.29(-0.76%) |
Jun 07, 2019 | 36.87 | 38.31 | 36.80 | 37.93 | 15,399,700 | +1.34(+3.66%) |
Jun 06, 2019 | 36.26 | 36.75 | 35.96 | 36.59 | 8,860,350 | +0.26(+0.72%) |
Jun 05, 2019 | 36.50 | 36.71 | 35.95 | 36.33 | 12,788,390 | +0.23(+0.64%) |
Jun 04, 2019 | 35.18 | 36.15 | 34.97 | 36.10 | 15,346,723 | +1.52(+4.40%) |
Jun 03, 2019 | 36.45 | 36.90 | 34.04 | 34.58 | 22,204,632 | -1.86(-5.10%) |
May 31, 2019 | 36.62 | 36.96 | 36.30 | 36.44 | 8,556,000 | -0.70(-1.88%) |
May 30, 2019 | 37.00 | 37.29 | 36.60 | 37.14 | 7,388,521 | +0.29(+0.79%) |
May 29, 2019 | 37.02 | 37.40 | 36.52 | 36.85 | 11,958,812 | -0.44(-1.18%) |
May 28, 2019 | 37.41 | 38.04 | 37.23 | 37.29 | 11,306,066 | -0.12(-0.32%) |
May 24, 2019 | 37.47 | 37.85 | 37.27 | 37.41 | 9,210,600 | +0.22(+0.59%) |
May 23, 2019 | 38.15 | 38.29 | 36.80 | 37.19 | 17,555,280 | -1.39(-3.60%) |
May 22, 2019 | 37.41 | 39.32 | 37.24 | 38.58 | 21,100,788 | +1.11(+2.96%) |
May 21, 2019 | 37.47 | 37.86 | 37.33 | 37.47 | 8,859,978 | +0.32(+0.86%) |
May 20, 2019 | 37.12 | 37.72 | 36.92 | 37.15 | 9,404,766 | -0.35(-0.93%) |
May 17, 2019 | 37.83 | 38.12 | 37.47 | 37.50 | 9,090,200 | -0.80(-2.09%) |
May 16, 2019 | 38.11 | 38.72 | 38.05 | 38.30 | 10,101,459 | +0.40(+1.06%) |
May 15, 2019 | 36.67 | 38.14 | 36.64 | 37.90 | 11,509,305 | +0.97(+2.63%) |
May 14, 2019 | 37.04 | 37.52 | 36.60 | 36.93 | 11,124,515 | +0.34(+0.93%) |
May 13, 2019 | 37.50 | 37.64 | 36.37 | 36.59 | 16,817,104 | -1.86(-4.84%) |
May 10, 2019 | 38.68 | 39.16 | 37.86 | 38.45 | 12,258,900 | -0.34(-0.88%) |
May 09, 2019 | 38.11 | 39.02 | 37.82 | 38.79 | 10,007,469 | +0.21(+0.54%) |
May 08, 2019 | 38.45 | 39.15 | 38.33 | 38.58 | 9,155,246 | -0.04(-0.10%) |
May 07, 2019 | 39.90 | 40.15 | 38.12 | 38.62 | 19,278,268 | -1.61(-4.00%) |
May 06, 2019 | 39.69 | 40.44 | 39.45 | 40.23 | 14,512,759 | -0.57(-1.40%) |
May 03, 2019 | 40.48 | 40.82 | 39.96 | 40.80 | 15,577,100 | +0.85(+2.13%) |
May 02, 2019 | 39.24 | 40.00 | 38.84 | 39.95 | 13,407,577 | +0.66(+1.68%) |