Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.05 | 40.34 | 39.70 | 40.09 | 9,722,057 | +0.19(+0.47%) |
Jul 30, 2019 | 40.18 | 40.25 | 39.70 | 39.91 | 6,709,026 | -0.64(-1.58%) |
Jul 29, 2019 | 40.72 | 40.90 | 40.36 | 40.55 | 8,448,989 | -0.32(-0.77%) |
Jul 26, 2019 | 40.89 | 41.04 | 40.55 | 40.86 | 13,217,115 | -0.02(-0.05%) |
Jul 25, 2019 | 41.23 | 41.33 | 40.59 | 40.88 | 9,240,776 | -0.19(-0.47%) |
Jul 24, 2019 | 40.34 | 41.08 | 40.31 | 41.08 | 12,232,706 | +0.70(+1.72%) |
Jul 23, 2019 | 40.13 | 40.58 | 40.09 | 40.38 | 11,078,811 | +0.34(+0.86%) |
Jul 22, 2019 | 39.67 | 40.31 | 39.48 | 40.04 | 9,458,805 | +0.41(+1.03%) |
Jul 19, 2019 | 38.73 | 39.92 | 38.62 | 39.63 | 13,086,027 | +1.15(+2.99%) |
Jul 18, 2019 | 38.32 | 39.04 | 38.17 | 38.48 | 11,811,700 | +0.25(+0.66%) |
Jul 17, 2019 | 38.46 | 38.60 | 37.85 | 38.23 | 8,272,522 | -0.39(-1.01%) |
Jul 16, 2019 | 38.03 | 39.09 | 37.94 | 38.62 | 17,415,644 | +0.91(+2.41%) |
Jul 15, 2019 | 37.29 | 39.08 | 36.98 | 37.71 | 9,328,836 | +0.48(+1.30%) |
Jul 12, 2019 | 37.34 | 37.45 | 37.01 | 37.23 | 10,762,562 | -0.31(-0.82%) |
Jul 11, 2019 | 36.97 | 37.61 | 36.79 | 37.53 | 7,078,543 | +0.74(+2.02%) |
Jul 10, 2019 | 37.00 | 37.49 | 36.46 | 36.79 | 9,230,467 | -0.57(-1.51%) |
Jul 09, 2019 | 36.87 | 37.39 | 36.74 | 37.36 | 7,695,847 | +0.26(+0.70%) |
Jul 08, 2019 | 37.46 | 37.87 | 37.02 | 37.10 | 7,771,913 | -0.81(-2.13%) |
Jul 05, 2019 | 37.87 | 38.48 | 37.78 | 37.90 | 7,031,196 | +0.38(+1.01%) |
Jul 03, 2019 | 37.49 | 37.65 | 37.24 | 37.52 | 3,255,093 | +0.24(+0.65%) |
Jul 02, 2019 | 37.53 | 37.79 | 37.23 | 37.28 | 6,928,376 | -0.53(-1.40%) |
Jul 01, 2019 | 37.92 | 38.20 | 37.49 | 37.81 | 23,213,390 | +0.53(+1.42%) |
Jun 28, 2019 | 37.72 | 38.23 | 37.22 | 37.28 | 16,726,191 | -0.01(-0.02%) |
Jun 27, 2019 | 36.84 | 37.79 | 36.84 | 37.29 | 10,918,387 | +0.49(+1.34%) |
Jun 26, 2019 | 36.52 | 37.10 | 36.46 | 36.80 | 9,096,199 | +0.41(+1.12%) |
Jun 25, 2019 | 36.19 | 36.66 | 35.56 | 36.39 | 15,316,049 | +0.07(+0.20%) |
Jun 24, 2019 | 37.28 | 37.42 | 36.30 | 36.32 | 10,678,370 | -1.37(-3.64%) |
Jun 21, 2019 | 37.37 | 37.84 | 37.22 | 37.69 | 12,333,890 | +0.56(+1.50%) |
Jun 20, 2019 | 37.27 | 37.40 | 36.51 | 37.13 | 13,474,006 | +0.13(+0.35%) |
Jun 19, 2019 | 38.06 | 38.27 | 36.88 | 37.00 | 13,612,885 | -0.95(-2.49%) |
Jun 18, 2019 | 37.25 | 38.44 | 37.16 | 37.95 | 10,989,206 | +0.28(+0.74%) |
Jun 17, 2019 | 38.06 | 38.46 | 37.56 | 37.67 | 10,070,593 | -0.37(-0.98%) |
Jun 14, 2019 | 39.27 | 39.39 | 37.68 | 38.04 | 15,106,999 | -1.25(-3.19%) |
Jun 13, 2019 | 39.13 | 39.58 | 39.13 | 39.29 | 7,824,438 | +0.24(+0.62%) |
Jun 12, 2019 | 39.64 | 39.78 | 38.66 | 39.05 | 8,360,482 | -0.70(-1.75%) |
Jun 11, 2019 | 40.58 | 40.70 | 39.60 | 39.75 | 8,194,348 | -0.43(-1.06%) |
Jun 10, 2019 | 40.31 | 40.85 | 40.06 | 40.18 | 7,605,209 | +0.29(+0.72%) |
Jun 07, 2019 | 40.71 | 40.80 | 39.75 | 39.89 | 8,051,115 | -0.86(-2.12%) |
Jun 06, 2019 | 40.56 | 40.95 | 40.33 | 40.75 | 6,251,121 | +0.14(+0.34%) |
Jun 05, 2019 | 40.69 | 40.86 | 40.18 | 40.61 | 6,672,391 | -0.06(-0.14%) |
Jun 04, 2019 | 39.29 | 40.77 | 39.28 | 40.67 | 9,389,142 | +2.05(+5.31%) |
Jun 03, 2019 | 38.44 | 39.19 | 38.36 | 38.62 | 7,604,936 | +0.02(+0.05%) |
May 31, 2019 | 38.88 | 39.09 | 38.45 | 38.60 | 9,937,011 | -0.87(-2.21%) |
May 30, 2019 | 39.85 | 40.16 | 39.29 | 39.47 | 6,759,170 | -0.20(-0.51%) |
May 29, 2019 | 39.35 | 39.81 | 38.90 | 39.67 | 6,806,978 | -0.02(-0.05%) |
May 28, 2019 | 40.05 | 40.21 | 39.67 | 39.69 | 5,395,250 | -0.43(-1.06%) |
May 24, 2019 | 39.63 | 40.20 | 39.63 | 40.12 | 4,380,982 | +0.66(+1.67%) |
May 23, 2019 | 39.94 | 39.94 | 39.16 | 39.46 | 9,920,257 | -0.96(-2.36%) |
May 22, 2019 | 40.57 | 40.67 | 40.27 | 40.42 | 5,798,259 | -0.42(-1.02%) |
May 21, 2019 | 40.65 | 41.06 | 40.54 | 40.83 | 6,326,524 | +0.44(+1.08%) |
May 20, 2019 | 40.01 | 40.61 | 39.96 | 40.40 | 7,605,437 | +0.32(+0.79%) |
May 17, 2019 | 40.13 | 40.72 | 39.92 | 40.08 | 9,671,170 | -0.49(-1.21%) |
May 16, 2019 | 39.90 | 40.92 | 39.85 | 40.57 | 9,114,651 | +0.93(+2.34%) |
May 15, 2019 | 40.50 | 40.60 | 39.64 | 39.65 | 11,150,673 | -1.48(-3.61%) |
May 14, 2019 | 40.55 | 41.55 | 40.46 | 41.13 | 5,495,956 | +0.65(+1.60%) |
May 13, 2019 | 41.41 | 41.54 | 40.31 | 40.48 | 8,472,707 | -1.89(-4.45%) |
May 10, 2019 | 42.13 | 42.64 | 41.32 | 42.37 | 6,635,979 | +0.03(+0.07%) |
May 09, 2019 | 41.49 | 42.38 | 41.11 | 42.34 | 6,805,850 | +0.22(+0.53%) |
May 08, 2019 | 42.09 | 42.64 | 42.06 | 42.12 | 3,896,737 | -0.09(-0.22%) |
May 07, 2019 | 42.20 | 42.64 | 41.86 | 42.21 | 7,698,809 | -0.54(-1.25%) |
May 06, 2019 | 41.94 | 42.88 | 41.67 | 42.75 | 5,047,049 | +0.02(+0.04%) |
May 03, 2019 | 42.56 | 43.00 | 42.42 | 42.73 | 4,422,074 | +0.33(+0.78%) |
May 02, 2019 | 42.03 | 42.81 | 41.96 | 42.39 | 4,748,084 | +0.30(+0.70%) |