Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.74 | 38.99 | 38.38 | 38.62 | 9,596,159 | -0.10(-0.25%) |
Jul 30, 2019 | 38.66 | 38.87 | 38.28 | 38.72 | 8,467,441 | -0.18(-0.47%) |
Jul 29, 2019 | 39.25 | 39.33 | 38.76 | 38.90 | 10,076,836 | -0.44(-1.11%) |
Jul 26, 2019 | 38.69 | 39.36 | 38.62 | 39.34 | 9,675,423 | +0.75(+1.94%) |
Jul 25, 2019 | 39.13 | 39.19 | 38.36 | 38.59 | 10,154,247 | -0.54(-1.38%) |
Jul 24, 2019 | 38.61 | 39.31 | 38.58 | 39.13 | 9,409,919 | +0.34(+0.89%) |
Jul 23, 2019 | 38.50 | 38.95 | 38.50 | 38.79 | 11,464,572 | +0.52(+1.35%) |
Jul 22, 2019 | 38.03 | 38.35 | 37.79 | 38.27 | 8,246,255 | +0.09(+0.25%) |
Jul 19, 2019 | 38.14 | 38.45 | 38.12 | 38.18 | 11,725,065 | -0.03(-0.09%) |
Jul 18, 2019 | 37.56 | 38.29 | 37.42 | 38.21 | 13,008,606 | +0.57(+1.51%) |
Jul 17, 2019 | 38.06 | 38.12 | 37.55 | 37.64 | 10,614,813 | -0.57(-1.49%) |
Jul 16, 2019 | 38.53 | 38.75 | 38.07 | 38.21 | 11,826,891 | +0.00(+0.00%) |
Jul 15, 2019 | 38.71 | 38.71 | 38.09 | 38.21 | 9,149,165 | -0.38(-0.98%) |
Jul 12, 2019 | 38.31 | 38.61 | 38.17 | 38.59 | 11,122,858 | +0.59(+1.56%) |
Jul 11, 2019 | 37.40 | 38.12 | 37.31 | 37.99 | 10,231,847 | +0.75(+2.01%) |
Jul 10, 2019 | 37.64 | 37.81 | 37.19 | 37.25 | 6,175,011 | -0.40(-1.07%) |
Jul 09, 2019 | 37.05 | 37.73 | 37.00 | 37.65 | 6,909,652 | +0.25(+0.67%) |
Jul 08, 2019 | 37.49 | 37.81 | 37.23 | 37.40 | 8,209,551 | -0.62(-1.63%) |
Jul 05, 2019 | 38.26 | 38.54 | 37.90 | 38.02 | 7,297,642 | +0.19(+0.50%) |
Jul 03, 2019 | 37.80 | 37.96 | 37.69 | 37.83 | 5,198,465 | +0.14(+0.37%) |
Jul 02, 2019 | 37.58 | 37.78 | 37.32 | 37.69 | 9,575,309 | -0.10(-0.27%) |
Jul 01, 2019 | 38.35 | 38.75 | 37.43 | 37.80 | 14,212,971 | +0.12(+0.32%) |
Jun 28, 2019 | 38.01 | 38.33 | 37.62 | 37.68 | 17,959,922 | +0.28(+0.74%) |
Jun 27, 2019 | 37.24 | 37.54 | 37.05 | 37.40 | 8,672,092 | +0.43(+1.16%) |
Jun 26, 2019 | 36.79 | 37.23 | 36.77 | 36.97 | 9,100,390 | +0.28(+0.77%) |
Jun 25, 2019 | 36.95 | 36.98 | 36.33 | 36.69 | 11,897,999 | -0.35(-0.95%) |
Jun 24, 2019 | 37.41 | 37.75 | 36.97 | 37.04 | 9,466,679 | -0.44(-1.17%) |
Jun 21, 2019 | 37.48 | 37.98 | 37.36 | 37.48 | 21,454,674 | +0.10(+0.28%) |
Jun 20, 2019 | 37.50 | 37.80 | 36.97 | 37.38 | 11,538,078 | +0.28(+0.74%) |
Jun 19, 2019 | 37.58 | 37.76 | 37.07 | 37.10 | 9,342,113 | -0.17(-0.46%) |
Jun 18, 2019 | 36.61 | 37.68 | 36.50 | 37.27 | 11,737,731 | +0.71(+1.95%) |
Jun 17, 2019 | 36.75 | 37.05 | 36.50 | 36.56 | 6,579,862 | -0.27(-0.72%) |
Jun 14, 2019 | 37.14 | 37.17 | 36.56 | 36.83 | 8,258,801 | -0.11(-0.30%) |
Jun 13, 2019 | 36.70 | 37.17 | 36.58 | 36.94 | 8,752,191 | +0.28(+0.77%) |
Jun 12, 2019 | 37.36 | 37.36 | 36.58 | 36.65 | 9,385,175 | -0.90(-2.40%) |
Jun 11, 2019 | 37.64 | 37.99 | 37.33 | 37.56 | 12,388,453 | +0.33(+0.88%) |
Jun 10, 2019 | 37.19 | 37.70 | 37.15 | 37.23 | 10,108,438 | +0.51(+1.38%) |
Jun 07, 2019 | 36.70 | 37.04 | 36.62 | 36.72 | 8,774,613 | -0.09(-0.26%) |
Jun 06, 2019 | 36.34 | 36.97 | 36.25 | 36.82 | 6,676,187 | +0.33(+0.90%) |
Jun 05, 2019 | 36.55 | 36.70 | 36.07 | 36.49 | 7,466,611 | -0.04(-0.12%) |
Jun 04, 2019 | 35.63 | 36.61 | 35.59 | 36.53 | 13,781,027 | +1.51(+4.30%) |
Jun 03, 2019 | 35.01 | 35.34 | 34.77 | 35.03 | 11,781,848 | +0.03(+0.10%) |
May 31, 2019 | 35.35 | 35.50 | 34.92 | 34.99 | 13,172,733 | -0.98(-2.73%) |
May 30, 2019 | 36.52 | 36.66 | 35.71 | 35.97 | 9,064,066 | -0.31(-0.85%) |
May 29, 2019 | 35.90 | 36.33 | 35.74 | 36.28 | 10,936,129 | +0.02(+0.05%) |
May 28, 2019 | 36.85 | 37.04 | 36.26 | 36.27 | 11,647,745 | -0.68(-1.84%) |
May 24, 2019 | 37.01 | 37.15 | 36.71 | 36.95 | 7,177,061 | +0.21(+0.59%) |
May 23, 2019 | 36.77 | 36.83 | 36.25 | 36.73 | 14,373,028 | -0.67(-1.79%) |
May 22, 2019 | 37.93 | 38.10 | 37.35 | 37.40 | 11,755,173 | -0.77(-2.03%) |
May 21, 2019 | 38.05 | 38.30 | 37.96 | 38.18 | 6,902,750 | +0.45(+1.19%) |
May 20, 2019 | 37.40 | 37.98 | 37.26 | 37.73 | 10,408,378 | -0.01(-0.02%) |
May 17, 2019 | 37.43 | 38.12 | 37.41 | 37.74 | 9,781,004 | -0.34(-0.90%) |
May 16, 2019 | 37.89 | 38.46 | 37.77 | 38.08 | 10,819,726 | +0.33(+0.87%) |
May 15, 2019 | 37.22 | 38.08 | 36.86 | 37.75 | 12,442,132 | -0.09(-0.25%) |
May 14, 2019 | 37.99 | 38.35 | 37.82 | 37.85 | 20,105,564 | -0.15(-0.38%) |
May 13, 2019 | 38.87 | 38.93 | 37.79 | 37.99 | 19,193,176 | -1.86(-4.66%) |
May 10, 2019 | 39.78 | 39.92 | 39.31 | 39.85 | 11,336,229 | -0.09(-0.24%) |
May 09, 2019 | 39.48 | 39.98 | 39.12 | 39.95 | 9,421,196 | -0.07(-0.17%) |
May 08, 2019 | 40.00 | 40.58 | 39.96 | 40.02 | 8,535,265 | -0.15(-0.39%) |
May 07, 2019 | 40.54 | 40.59 | 39.78 | 40.17 | 12,052,347 | -0.86(-2.10%) |
May 06, 2019 | 40.39 | 41.16 | 40.28 | 41.03 | 7,337,221 | -0.30(-0.73%) |
May 03, 2019 | 41.31 | 41.70 | 41.13 | 41.33 | 6,778,691 | +0.22(+0.52%) |
May 02, 2019 | 41.00 | 41.31 | 40.76 | 41.12 | 8,930,800 | +0.21(+0.50%) |