Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.32 | 39.55 | 38.47 | 38.87 | 3,709,977 | -0.46(-1.17%) |
Jul 30, 2019 | 39.10 | 39.37 | 38.35 | 39.33 | 2,240,600 | -0.30(-0.76%) |
Jul 29, 2019 | 39.74 | 40.07 | 39.55 | 39.63 | 2,199,478 | -0.09(-0.22%) |
Jul 26, 2019 | 39.70 | 39.92 | 39.30 | 39.72 | 2,654,427 | +0.00(+0.00%) |
Jul 25, 2019 | 40.14 | 40.14 | 39.33 | 39.72 | 3,086,654 | -0.26(-0.65%) |
Jul 24, 2019 | 38.44 | 40.13 | 38.44 | 39.98 | 4,521,377 | +1.61(+4.20%) |
Jul 23, 2019 | 37.14 | 38.66 | 37.13 | 38.37 | 6,300,888 | +0.04(+0.10%) |
Jul 22, 2019 | 38.54 | 38.87 | 38.24 | 38.33 | 4,154,480 | -0.09(-0.25%) |
Jul 19, 2019 | 38.57 | 38.94 | 38.29 | 38.43 | 5,274,033 | +0.14(+0.36%) |
Jul 18, 2019 | 38.81 | 38.89 | 37.83 | 38.29 | 4,400,685 | -0.59(-1.51%) |
Jul 17, 2019 | 40.20 | 40.20 | 38.87 | 38.87 | 3,602,747 | -1.35(-3.35%) |
Jul 16, 2019 | 39.63 | 40.28 | 39.42 | 40.22 | 3,081,537 | +0.59(+1.50%) |
Jul 15, 2019 | 39.99 | 40.13 | 39.19 | 39.63 | 3,308,622 | -0.35(-0.87%) |
Jul 12, 2019 | 39.40 | 40.01 | 39.40 | 39.98 | 2,316,489 | +0.75(+1.91%) |
Jul 11, 2019 | 39.10 | 39.26 | 38.74 | 39.23 | 1,905,006 | +0.15(+0.38%) |
Jul 10, 2019 | 39.34 | 39.62 | 38.92 | 39.08 | 2,322,079 | -0.07(-0.17%) |
Jul 09, 2019 | 39.05 | 39.20 | 38.87 | 39.15 | 2,300,175 | -0.02(-0.04%) |
Jul 08, 2019 | 39.00 | 39.30 | 38.92 | 39.16 | 2,028,535 | +0.03(+0.07%) |
Jul 05, 2019 | 39.31 | 39.31 | 38.45 | 39.14 | 2,343,373 | -0.33(-0.83%) |
Jul 03, 2019 | 39.63 | 39.76 | 39.15 | 39.46 | 1,437,093 | -0.08(-0.21%) |
Jul 02, 2019 | 39.39 | 39.80 | 39.34 | 39.55 | 2,543,193 | -0.52(-1.29%) |
Jul 01, 2019 | 40.25 | 40.38 | 39.55 | 40.06 | 2,990,751 | +0.34(+0.87%) |
Jun 28, 2019 | 39.32 | 39.83 | 39.15 | 39.72 | 4,770,464 | +0.54(+1.37%) |
Jun 27, 2019 | 39.35 | 39.53 | 38.94 | 39.18 | 2,106,369 | -0.12(-0.31%) |
Jun 26, 2019 | 39.66 | 39.84 | 39.22 | 39.30 | 2,088,305 | -0.22(-0.55%) |
Jun 25, 2019 | 39.66 | 39.84 | 39.38 | 39.52 | 1,963,569 | -0.06(-0.14%) |
Jun 24, 2019 | 39.48 | 39.91 | 39.35 | 39.57 | 1,515,129 | +0.03(+0.08%) |
Jun 21, 2019 | 39.94 | 40.17 | 39.52 | 39.54 | 3,240,451 | -0.49(-1.23%) |
Jun 20, 2019 | 39.93 | 40.12 | 39.67 | 40.03 | 2,302,873 | +0.57(+1.45%) |
Jun 19, 2019 | 39.35 | 39.58 | 39.07 | 39.46 | 2,126,440 | +0.12(+0.30%) |
Jun 18, 2019 | 38.70 | 39.62 | 38.60 | 39.35 | 2,179,808 | +0.97(+2.53%) |
Jun 17, 2019 | 38.76 | 38.87 | 38.30 | 38.38 | 1,531,937 | -0.43(-1.11%) |
Jun 14, 2019 | 38.80 | 38.96 | 38.36 | 38.81 | 1,511,789 | +0.03(+0.07%) |
Jun 13, 2019 | 38.74 | 38.96 | 38.58 | 38.78 | 1,501,987 | +0.08(+0.21%) |
Jun 12, 2019 | 38.68 | 38.80 | 38.49 | 38.70 | 1,618,464 | +0.02(+0.04%) |
Jun 11, 2019 | 39.21 | 39.41 | 38.66 | 38.68 | 2,448,929 | -0.23(-0.58%) |
Jun 10, 2019 | 39.06 | 39.27 | 38.75 | 38.91 | 2,187,155 | -0.01(-0.03%) |
Jun 07, 2019 | 38.87 | 39.23 | 38.58 | 38.92 | 2,079,770 | +0.27(+0.69%) |
Jun 06, 2019 | 38.29 | 38.69 | 38.05 | 38.65 | 2,049,004 | +0.33(+0.87%) |
Jun 05, 2019 | 38.24 | 38.60 | 37.78 | 38.32 | 3,067,239 | +0.29(+0.76%) |
Jun 04, 2019 | 37.00 | 38.05 | 36.92 | 38.03 | 3,250,481 | +1.32(+3.61%) |
Jun 03, 2019 | 36.57 | 36.99 | 36.49 | 36.71 | 3,202,524 | +0.23(+0.62%) |
May 31, 2019 | 36.85 | 37.17 | 36.46 | 36.48 | 3,211,403 | -1.23(-3.26%) |
May 30, 2019 | 37.48 | 37.90 | 37.48 | 37.71 | 1,665,980 | +0.29(+0.78%) |
May 29, 2019 | 36.90 | 37.46 | 36.76 | 37.42 | 2,769,702 | +0.23(+0.61%) |
May 28, 2019 | 37.53 | 37.85 | 37.18 | 37.19 | 3,155,317 | -0.25(-0.68%) |
May 24, 2019 | 37.40 | 37.48 | 37.15 | 37.44 | 2,062,630 | +0.28(+0.75%) |
May 23, 2019 | 37.41 | 37.63 | 36.93 | 37.17 | 4,230,081 | -0.62(-1.64%) |
May 22, 2019 | 38.76 | 38.82 | 37.78 | 37.79 | 2,806,404 | -1.09(-2.81%) |
May 21, 2019 | 38.71 | 38.93 | 38.33 | 38.88 | 2,167,246 | +0.46(+1.20%) |
May 20, 2019 | 38.12 | 38.84 | 37.86 | 38.42 | 2,767,870 | +0.04(+0.12%) |
May 17, 2019 | 38.51 | 38.88 | 38.19 | 38.38 | 2,712,705 | -0.36(-0.93%) |
May 16, 2019 | 38.50 | 39.01 | 38.49 | 38.74 | 1,918,369 | +0.40(+1.04%) |
May 15, 2019 | 37.70 | 38.49 | 37.56 | 38.34 | 2,729,053 | +0.25(+0.67%) |
May 14, 2019 | 37.54 | 38.23 | 37.42 | 38.08 | 2,840,447 | +0.59(+1.58%) |
May 13, 2019 | 37.62 | 37.81 | 37.15 | 37.49 | 3,832,566 | -0.86(-2.24%) |
May 10, 2019 | 37.93 | 38.44 | 37.38 | 38.35 | 3,260,876 | +0.28(+0.72%) |
May 09, 2019 | 37.69 | 38.17 | 37.23 | 38.07 | 3,247,879 | +0.09(+0.25%) |
May 08, 2019 | 37.97 | 38.28 | 37.74 | 37.98 | 2,747,305 | -0.01(-0.01%) |
May 07, 2019 | 37.88 | 38.14 | 37.55 | 37.98 | 4,033,855 | -0.32(-0.84%) |
May 06, 2019 | 38.62 | 38.89 | 38.03 | 38.30 | 4,076,722 | -1.08(-2.73%) |
May 03, 2019 | 38.99 | 39.45 | 38.84 | 39.38 | 3,141,606 | +0.66(+1.70%) |
May 02, 2019 | 39.10 | 39.22 | 38.60 | 38.72 | 3,892,025 | -0.36(-0.93%) |