Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.69 | 35.57 | 34.30 | 34.77 | 509,989 | -0.03(-0.09%) |
Jul 30, 2019 | 34.22 | 34.93 | 33.31 | 34.80 | 311,356 | +0.23(+0.67%) |
Jul 29, 2019 | 34.17 | 34.93 | 33.35 | 34.57 | 388,584 | +0.65(+1.92%) |
Jul 26, 2019 | 33.58 | 34.07 | 33.12 | 33.92 | 302,500 | +0.42(+1.25%) |
Jul 25, 2019 | 33.19 | 33.77 | 32.22 | 33.50 | 479,993 | +0.14(+0.42%) |
Jul 24, 2019 | 32.50 | 33.96 | 31.91 | 33.36 | 295,467 | +0.74(+2.27%) |
Jul 23, 2019 | 31.92 | 32.91 | 31.78 | 32.62 | 347,733 | +0.91(+2.87%) |
Jul 22, 2019 | 31.86 | 32.68 | 31.31 | 31.71 | 464,189 | +0.13(+0.41%) |
Jul 19, 2019 | 31.78 | 32.47 | 31.05 | 31.58 | 403,700 | -0.19(-0.60%) |
Jul 18, 2019 | 32.46 | 32.78 | 31.61 | 31.77 | 187,389 | -0.72(-2.22%) |
Jul 17, 2019 | 33.07 | 33.10 | 31.76 | 32.49 | 485,120 | -0.76(-2.29%) |
Jul 16, 2019 | 36.03 | 36.03 | 32.62 | 33.25 | 561,508 | -2.71(-7.54%) |
Jul 15, 2019 | 35.99 | 37.04 | 35.02 | 35.96 | 273,443 | +0.10(+0.28%) |
Jul 12, 2019 | 35.51 | 36.72 | 34.53 | 35.86 | 649,200 | +0.47(+1.33%) |
Jul 11, 2019 | 37.41 | 37.94 | 35.03 | 35.39 | 439,036 | -1.84(-4.94%) |
Jul 10, 2019 | 38.91 | 39.31 | 37.02 | 37.23 | 243,618 | -1.49(-3.85%) |
Jul 09, 2019 | 40.50 | 41.16 | 38.58 | 38.72 | 221,732 | -1.88(-4.63%) |
Jul 08, 2019 | 42.41 | 43.33 | 40.55 | 40.60 | 277,044 | -1.81(-4.27%) |
Jul 05, 2019 | 43.39 | 45.00 | 42.24 | 42.41 | 259,000 | -1.08(-2.48%) |
Jul 03, 2019 | 43.31 | 44.16 | 43.12 | 43.49 | 90,800 | +0.48(+1.12%) |
Jul 02, 2019 | 44.27 | 44.50 | 42.62 | 43.01 | 273,744 | -2.99(-6.50%) |
Jul 01, 2019 | 44.04 | 46.00 | 42.85 | 46.00 | 248,299 | +2.67(+6.16%) |
Jun 28, 2019 | 42.37 | 43.83 | 41.44 | 43.33 | 779,500 | +1.18(+2.80%) |
Jun 27, 2019 | 40.91 | 42.34 | 40.91 | 42.15 | 141,286 | +1.36(+3.33%) |
Jun 26, 2019 | 40.63 | 41.70 | 40.07 | 40.79 | 179,429 | +0.38(+0.94%) |
Jun 25, 2019 | 41.23 | 41.40 | 39.63 | 40.41 | 482,606 | -0.73(-1.77%) |
Jun 24, 2019 | 44.40 | 44.40 | 41.04 | 41.14 | 395,794 | -3.10(-7.01%) |
Jun 21, 2019 | 44.28 | 44.95 | 43.09 | 44.24 | 1,420,200 | -0.39(-0.87%) |
Jun 20, 2019 | 44.27 | 44.96 | 43.85 | 44.63 | 191,345 | +0.50(+1.13%) |
Jun 19, 2019 | 44.43 | 44.95 | 43.69 | 44.13 | 154,095 | -0.32(-0.72%) |
Jun 18, 2019 | 43.45 | 45.00 | 43.08 | 44.45 | 312,761 | +1.15(+2.66%) |
Jun 17, 2019 | 42.12 | 43.48 | 41.35 | 43.30 | 326,478 | +1.27(+3.02%) |
Jun 14, 2019 | 41.33 | 42.36 | 40.97 | 42.03 | 426,900 | +0.79(+1.92%) |
Jun 13, 2019 | 41.40 | 41.79 | 40.87 | 41.24 | 280,332 | +0.16(+0.39%) |
Jun 12, 2019 | 40.76 | 41.84 | 40.15 | 41.08 | 300,534 | +0.14(+0.34%) |
Jun 11, 2019 | 41.15 | 41.55 | 40.10 | 40.94 | 516,726 | -0.20(-0.49%) |
Jun 10, 2019 | 40.78 | 41.83 | 40.40 | 41.14 | 394,682 | +0.58(+1.43%) |
Jun 07, 2019 | 40.05 | 41.41 | 39.05 | 40.56 | 623,200 | +0.56(+1.40%) |
Jun 06, 2019 | 40.12 | 40.65 | 39.17 | 40.00 | 425,551 | +0.04(+0.10%) |
Jun 05, 2019 | 40.09 | 40.17 | 38.84 | 39.96 | 226,882 | +0.18(+0.45%) |
Jun 04, 2019 | 40.02 | 41.42 | 39.03 | 39.78 | 320,284 | -0.27(-0.67%) |
Jun 03, 2019 | 39.43 | 40.60 | 38.20 | 40.05 | 289,260 | +0.85(+2.17%) |
May 31, 2019 | 39.17 | 39.81 | 38.22 | 39.20 | 254,200 | -0.54(-1.36%) |
May 30, 2019 | 43.30 | 43.62 | 39.66 | 39.74 | 242,031 | -3.37(-7.82%) |
May 29, 2019 | 44.31 | 44.93 | 43.00 | 43.11 | 141,307 | -1.42(-3.19%) |
May 28, 2019 | 44.62 | 44.98 | 43.90 | 44.53 | 236,929 | +0.18(+0.41%) |
May 24, 2019 | 43.86 | 44.95 | 43.36 | 44.35 | 197,300 | +0.68(+1.56%) |
May 23, 2019 | 43.25 | 44.45 | 42.52 | 43.67 | 324,397 | -0.32(-0.73%) |
May 22, 2019 | 44.50 | 45.00 | 43.08 | 43.99 | 341,327 | -0.74(-1.65%) |
May 21, 2019 | 43.37 | 44.74 | 43.04 | 44.73 | 207,893 | +1.54(+3.57%) |
May 20, 2019 | 42.75 | 43.60 | 42.27 | 43.19 | 303,711 | -0.03(-0.07%) |
May 17, 2019 | 42.42 | 43.60 | 42.19 | 43.22 | 213,000 | +0.46(+1.08%) |
May 16, 2019 | 41.79 | 43.55 | 41.79 | 42.76 | 542,235 | +1.11(+2.67%) |
May 15, 2019 | 41.07 | 42.00 | 41.05 | 41.65 | 303,594 | +0.05(+0.12%) |
May 14, 2019 | 40.73 | 42.75 | 39.78 | 41.60 | 336,995 | +0.90(+2.21%) |
May 13, 2019 | 41.12 | 41.71 | 40.20 | 40.70 | 323,483 | -1.50(-3.55%) |
May 10, 2019 | 42.04 | 42.82 | 41.29 | 42.20 | 159,900 | +0.00(+0.00%) |
May 09, 2019 | 39.81 | 43.07 | 39.18 | 42.20 | 384,051 | +1.75(+4.33%) |
May 08, 2019 | 38.64 | 40.56 | 38.02 | 40.45 | 198,008 | +1.36(+3.48%) |
May 07, 2019 | 39.67 | 39.67 | 37.94 | 39.09 | 179,277 | -0.86(-2.15%) |
May 06, 2019 | 37.13 | 40.07 | 36.99 | 39.95 | 157,680 | +2.04(+5.38%) |
May 03, 2019 | 37.36 | 38.58 | 36.99 | 37.91 | 175,700 | +0.86(+2.32%) |
May 02, 2019 | 37.70 | 37.87 | 35.81 | 37.05 | 196,256 | -0.65(-1.72%) |