Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.59 | 40.71 | 40.02 | 40.43 | 3,170,449 | -0.16(-0.39%) |
Jul 30, 2019 | 40.70 | 40.70 | 40.41 | 40.58 | 883,235 | -0.23(-0.57%) |
Jul 29, 2019 | 40.88 | 41.08 | 40.66 | 40.81 | 1,387,549 | -0.02(-0.04%) |
Jul 26, 2019 | 40.76 | 40.89 | 40.56 | 40.83 | 1,068,470 | +0.19(+0.47%) |
Jul 25, 2019 | 40.56 | 40.69 | 40.35 | 40.64 | 2,213,678 | +0.08(+0.20%) |
Jul 24, 2019 | 39.93 | 40.57 | 39.81 | 40.56 | 1,656,635 | +0.72(+1.80%) |
Jul 23, 2019 | 39.72 | 39.91 | 39.52 | 39.84 | 1,371,935 | +0.25(+0.63%) |
Jul 22, 2019 | 39.66 | 39.75 | 39.51 | 39.59 | 1,248,748 | -0.07(-0.17%) |
Jul 19, 2019 | 40.08 | 40.22 | 39.65 | 39.66 | 815,868 | -0.50(-1.25%) |
Jul 18, 2019 | 39.81 | 40.33 | 39.77 | 40.16 | 1,162,167 | +0.26(+0.64%) |
Jul 17, 2019 | 40.17 | 40.47 | 39.88 | 39.91 | 922,313 | -0.25(-0.62%) |
Jul 16, 2019 | 40.56 | 40.56 | 40.10 | 40.15 | 905,525 | -0.40(-0.98%) |
Jul 15, 2019 | 40.63 | 40.76 | 40.40 | 40.55 | 1,477,722 | -0.02(-0.04%) |
Jul 12, 2019 | 40.29 | 40.59 | 40.17 | 40.57 | 1,370,406 | +0.30(+0.74%) |
Jul 11, 2019 | 40.19 | 40.43 | 40.01 | 40.27 | 1,066,042 | +0.02(+0.04%) |
Jul 10, 2019 | 40.43 | 40.57 | 40.24 | 40.25 | 1,097,441 | +0.18(+0.45%) |
Jul 09, 2019 | 39.60 | 40.10 | 39.58 | 40.07 | 1,192,934 | +0.25(+0.62%) |
Jul 08, 2019 | 40.10 | 40.18 | 39.72 | 39.82 | 1,204,716 | -0.44(-1.09%) |
Jul 05, 2019 | 40.31 | 40.32 | 39.85 | 40.26 | 1,402,890 | -0.09(-0.23%) |
Jul 03, 2019 | 40.11 | 40.57 | 39.99 | 40.35 | 1,119,015 | +0.36(+0.91%) |
Jul 02, 2019 | 39.86 | 40.10 | 39.68 | 39.99 | 1,449,299 | +0.21(+0.52%) |
Jul 01, 2019 | 39.74 | 40.00 | 39.48 | 39.78 | 1,670,751 | +0.36(+0.92%) |
Jun 28, 2019 | 39.42 | 39.46 | 39.23 | 39.42 | 1,809,309 | +0.09(+0.23%) |
Jun 27, 2019 | 39.31 | 39.47 | 39.28 | 39.33 | 959,109 | +0.12(+0.32%) |
Jun 26, 2019 | 39.46 | 39.47 | 39.18 | 39.20 | 1,046,744 | -0.12(-0.31%) |
Jun 25, 2019 | 39.80 | 39.80 | 39.28 | 39.33 | 1,437,753 | -0.29(-0.73%) |
Jun 24, 2019 | 39.80 | 39.80 | 39.48 | 39.62 | 994,560 | -0.11(-0.27%) |
Jun 21, 2019 | 39.85 | 39.86 | 39.44 | 39.72 | 1,719,492 | -0.19(-0.48%) |
Jun 20, 2019 | 40.05 | 40.21 | 39.67 | 39.91 | 1,602,068 | +0.25(+0.62%) |
Jun 19, 2019 | 39.63 | 39.89 | 39.61 | 39.67 | 2,083,404 | +0.08(+0.21%) |
Jun 18, 2019 | 39.21 | 39.74 | 39.14 | 39.58 | 1,956,996 | +0.68(+1.76%) |
Jun 17, 2019 | 38.94 | 39.30 | 38.89 | 38.90 | 935,485 | -0.03(-0.08%) |
Jun 14, 2019 | 38.96 | 39.11 | 38.78 | 38.93 | 896,836 | -0.12(-0.32%) |
Jun 13, 2019 | 39.28 | 39.39 | 38.97 | 39.06 | 1,201,959 | -0.01(-0.02%) |
Jun 12, 2019 | 39.05 | 39.34 | 38.94 | 39.06 | 1,041,937 | -0.05(-0.13%) |
Jun 11, 2019 | 39.60 | 39.60 | 38.98 | 39.11 | 944,587 | -0.08(-0.21%) |
Jun 10, 2019 | 39.60 | 39.70 | 39.18 | 39.20 | 1,976,954 | -0.16(-0.42%) |
Jun 07, 2019 | 39.19 | 39.60 | 39.16 | 39.36 | 2,063,487 | +0.33(+0.85%) |
Jun 06, 2019 | 38.84 | 39.13 | 38.68 | 39.03 | 2,933,801 | +0.40(+1.02%) |
Jun 05, 2019 | 38.54 | 38.70 | 38.32 | 38.64 | 1,709,217 | +0.26(+0.69%) |
Jun 04, 2019 | 38.23 | 38.44 | 37.95 | 38.37 | 1,859,879 | +0.35(+0.91%) |
Jun 03, 2019 | 37.92 | 38.06 | 37.72 | 38.02 | 1,943,078 | +0.20(+0.52%) |
May 31, 2019 | 37.78 | 37.94 | 37.58 | 37.83 | 1,452,344 | -0.37(-0.97%) |
May 30, 2019 | 38.26 | 38.51 | 38.10 | 38.20 | 1,117,153 | +0.23(+0.62%) |
May 29, 2019 | 38.25 | 38.32 | 37.73 | 37.96 | 3,458,572 | -0.27(-0.71%) |
May 28, 2019 | 38.44 | 38.85 | 38.23 | 38.23 | 1,960,984 | -0.06(-0.15%) |
May 24, 2019 | 38.42 | 38.42 | 38.05 | 38.29 | 1,497,635 | +0.20(+0.54%) |
May 23, 2019 | 37.79 | 38.36 | 37.74 | 38.09 | 1,627,523 | -0.22(-0.58%) |
May 22, 2019 | 38.45 | 38.51 | 38.26 | 38.31 | 1,964,311 | -0.19(-0.49%) |
May 21, 2019 | 38.60 | 38.67 | 38.39 | 38.50 | 3,325,026 | +0.07(+0.17%) |
May 20, 2019 | 38.56 | 38.67 | 38.34 | 38.43 | 2,064,142 | -0.36(-0.93%) |
May 17, 2019 | 38.49 | 38.94 | 38.48 | 38.79 | 1,818,767 | -0.22(-0.57%) |
May 16, 2019 | 39.00 | 39.34 | 38.82 | 39.01 | 2,345,223 | +0.07(+0.19%) |
May 15, 2019 | 38.86 | 39.10 | 38.59 | 38.94 | 1,804,455 | +0.01(+0.02%) |
May 14, 2019 | 38.87 | 39.07 | 38.74 | 38.93 | 1,992,471 | +0.21(+0.55%) |
May 13, 2019 | 38.51 | 38.74 | 38.18 | 38.72 | 2,444,727 | -0.44(-1.13%) |
May 10, 2019 | 38.09 | 39.44 | 37.87 | 39.16 | 5,021,282 | +1.26(+3.33%) |
May 09, 2019 | 38.30 | 38.60 | 37.45 | 37.90 | 1,839,781 | -0.53(-1.38%) |
May 08, 2019 | 38.46 | 38.76 | 38.42 | 38.43 | 1,422,164 | -0.07(-0.19%) |
May 07, 2019 | 38.80 | 38.91 | 38.37 | 38.50 | 1,442,514 | -0.70(-1.80%) |
May 06, 2019 | 38.76 | 39.24 | 38.63 | 39.21 | 842,281 | -0.09(-0.23%) |
May 03, 2019 | 39.02 | 39.31 | 38.87 | 39.30 | 1,609,445 | +0.37(+0.95%) |
May 02, 2019 | 39.20 | 39.32 | 38.85 | 38.93 | 1,594,925 | -0.25(-0.63%) |