Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 157 | -0.08(-0.20%) |
Jul 30, 2019 | 40.21 | 40.25 | 40.21 | 40.23 | 935 | -0.00(-0.00%) |
Jul 29, 2019 | 40.23 | 40.23 | 40.23 | 40.23 | 1 | -0.00(-0.00%) |
Jul 26, 2019 | 40.24 | 40.24 | 40.24 | 40.24 | 125 | +0.06(+0.16%) |
Jul 25, 2019 | 40.16 | 40.17 | 40.15 | 40.17 | 3,077 | -0.04(-0.11%) |
Jul 24, 2019 | 40.20 | 40.22 | 40.19 | 40.22 | 712 | +0.02(+0.06%) |
Jul 23, 2019 | 40.19 | 40.19 | 40.19 | 40.19 | 876 | +0.05(+0.12%) |
Jul 22, 2019 | 40.10 | 40.15 | 40.10 | 40.14 | 4,542 | +0.09(+0.23%) |
Jul 19, 2019 | 40.11 | 40.11 | 40.05 | 40.05 | 8,252 | -0.09(-0.21%) |
Jul 18, 2019 | 40.11 | 40.14 | 40.11 | 40.14 | 360 | +0.05(+0.11%) |
Jul 17, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 66 | -0.01(-0.02%) |
Jul 16, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 1,014 | -0.05(-0.13%) |
Jul 15, 2019 | 40.14 | 40.16 | 40.14 | 40.15 | 5,245 | +0.00(+0.01%) |
Jul 12, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 2,876 | +0.04(+0.09%) |
Jul 11, 2019 | 40.15 | 40.15 | 40.07 | 40.11 | 4,213 | -0.04(-0.11%) |
Jul 10, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 8 | +0.06(+0.14%) |
Jul 09, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 5,651 | -0.01(-0.01%) |
Jul 08, 2019 | 40.10 | 40.10 | 40.07 | 40.10 | 1,610 | -0.01(-0.04%) |
Jul 05, 2019 | 40.11 | 40.13 | 40.07 | 40.12 | 11,504 | -0.10(-0.24%) |
Jul 03, 2019 | 40.20 | 40.23 | 40.20 | 40.21 | 500 | +0.08(+0.19%) |
Jul 02, 2019 | 40.15 | 40.15 | 40.14 | 40.14 | 601 | +0.02(+0.06%) |
Jul 01, 2019 | 40.16 | 40.16 | 40.11 | 40.11 | 236 | +0.05(+0.12%) |
Jun 28, 2019 | 40.05 | 40.07 | 40.05 | 40.07 | 376 | -0.01(-0.03%) |
Jun 27, 2019 | 40.06 | 40.08 | 40.06 | 40.08 | 952 | +0.10(+0.26%) |
Jun 26, 2019 | 40.00 | 40.01 | 39.97 | 39.97 | 1,619 | -0.01(-0.04%) |
Jun 25, 2019 | 40.00 | 40.01 | 39.99 | 39.99 | 1,324 | -0.10(-0.26%) |
Jun 24, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 450 | -0.00(-0.01%) |
Jun 21, 2019 | 40.13 | 40.14 | 40.10 | 40.10 | 3,389 | -0.09(-0.23%) |
Jun 20, 2019 | 40.14 | 40.19 | 40.11 | 40.19 | 3,653 | +0.18(+0.46%) |
Jun 19, 2019 | 39.87 | 40.00 | 39.87 | 40.00 | 42,683 | +0.14(+0.36%) |
Jun 18, 2019 | 39.86 | 39.88 | 39.84 | 39.86 | 3,045 | +0.14(+0.34%) |
Jun 17, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 35 | -0.03(-0.08%) |
Jun 14, 2019 | 39.76 | 39.76 | 39.76 | 39.76 | 125 | +0.00(+0.01%) |
Jun 13, 2019 | 39.79 | 39.80 | 39.75 | 39.75 | 12,674 | +0.07(+0.19%) |
Jun 12, 2019 | 39.67 | 39.68 | 39.67 | 39.68 | 257 | -0.03(-0.06%) |
Jun 11, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 59 | +0.06(+0.14%) |
Jun 10, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 135 | +0.00(+0.01%) |
Jun 07, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.09(+0.22%) |
Jun 06, 2019 | 39.49 | 39.61 | 39.46 | 39.56 | 28,124 | +0.06(+0.16%) |
Jun 05, 2019 | 39.50 | 39.50 | 39.49 | 39.49 | 2,135 | +0.05(+0.13%) |
Jun 04, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 0 | +0.25(+0.63%) |
Jun 03, 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.05(+0.13%) |
May 31, 2019 | 39.21 | 39.21 | 39.14 | 39.14 | 6,553 | -0.15(-0.39%) |
May 30, 2019 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.03(+0.07%) |
May 29, 2019 | 39.23 | 39.27 | 39.23 | 39.27 | 127 | -0.06(-0.15%) |
May 28, 2019 | 39.41 | 39.41 | 39.29 | 39.33 | 38,840 | +0.01(+0.02%) |
May 24, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 252 | -0.10(-0.25%) |
May 23, 2019 | 39.42 | 39.42 | 39.42 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 137 | +0.03(+0.06%) |
May 21, 2019 | 39.39 | 39.39 | 39.39 | 39.39 | 2 | +0.07(+0.19%) |
May 20, 2019 | 39.36 | 39.36 | 39.32 | 39.32 | 379 | -0.02(-0.04%) |
May 17, 2019 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | -0.00(-0.00%) |
May 16, 2019 | 39.36 | 39.36 | 39.33 | 39.33 | 51,619 | +0.05(+0.12%) |
May 15, 2019 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | +0.03(+0.08%) |
May 14, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.07(+0.19%) |
May 13, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 7 | -0.17(-0.43%) |
May 10, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 126 | +0.05(+0.12%) |
May 09, 2019 | 39.23 | 39.30 | 39.23 | 39.30 | 128 | -0.02(-0.05%) |
May 08, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | +0.01(+0.04%) |
May 07, 2019 | 39.36 | 39.37 | 39.28 | 39.31 | 26,542 | -0.16(-0.41%) |
May 06, 2019 | 39.43 | 39.47 | 39.41 | 39.47 | 10,209 | +0.00(+0.01%) |
May 03, 2019 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.05(+0.12%) |
May 02, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | +0.04(+0.10%) |