Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.39 | 41.68 | 41.22 | 41.34 | 256,338 | -0.09(-0.23%) |
Jul 30, 2019 | 40.90 | 41.44 | 40.84 | 41.44 | 220,877 | +0.30(+0.73%) |
Jul 29, 2019 | 41.46 | 41.61 | 41.10 | 41.14 | 186,346 | -0.39(-0.93%) |
Jul 26, 2019 | 40.97 | 41.57 | 40.95 | 41.52 | 229,861 | +0.65(+1.58%) |
Jul 25, 2019 | 41.18 | 41.40 | 40.76 | 40.88 | 290,710 | -0.24(-0.59%) |
Jul 24, 2019 | 40.32 | 41.19 | 40.32 | 41.12 | 161,994 | +0.68(+1.68%) |
Jul 23, 2019 | 39.98 | 40.44 | 39.90 | 40.44 | 200,609 | +0.48(+1.21%) |
Jul 22, 2019 | 39.95 | 40.03 | 39.72 | 39.96 | 220,297 | -0.06(-0.15%) |
Jul 19, 2019 | 39.87 | 40.25 | 39.87 | 40.02 | 877,281 | +0.18(+0.45%) |
Jul 18, 2019 | 39.40 | 40.05 | 39.23 | 39.84 | 490,218 | +0.40(+1.03%) |
Jul 17, 2019 | 39.35 | 39.70 | 39.23 | 39.43 | 416,166 | -0.03(-0.09%) |
Jul 16, 2019 | 39.56 | 39.66 | 39.26 | 39.47 | 237,199 | -0.11(-0.28%) |
Jul 15, 2019 | 40.33 | 40.33 | 39.49 | 39.58 | 418,377 | -0.62(-1.54%) |
Jul 12, 2019 | 40.09 | 40.26 | 39.87 | 40.20 | 326,614 | +0.24(+0.60%) |
Jul 11, 2019 | 39.70 | 40.03 | 39.52 | 39.96 | 333,088 | +0.39(+0.98%) |
Jul 10, 2019 | 39.97 | 39.99 | 39.52 | 39.57 | 348,356 | -0.43(-1.08%) |
Jul 09, 2019 | 39.54 | 40.02 | 39.50 | 40.00 | 334,356 | +0.27(+0.67%) |
Jul 08, 2019 | 39.93 | 40.05 | 39.61 | 39.73 | 301,602 | -0.48(-1.20%) |
Jul 05, 2019 | 40.00 | 40.38 | 40.00 | 40.22 | 227,654 | +0.45(+1.13%) |
Jul 03, 2019 | 39.53 | 39.81 | 39.42 | 39.77 | 147,626 | +0.34(+0.85%) |
Jul 02, 2019 | 39.82 | 39.89 | 39.22 | 39.43 | 261,666 | -0.43(-1.08%) |
Jul 01, 2019 | 39.97 | 40.20 | 39.63 | 39.86 | 387,208 | +0.34(+0.87%) |
Jun 28, 2019 | 39.29 | 39.69 | 39.00 | 39.52 | 251,813 | +0.58(+1.48%) |
Jun 27, 2019 | 38.59 | 39.04 | 38.59 | 38.94 | 302,876 | +0.41(+1.07%) |
Jun 26, 2019 | 38.57 | 38.87 | 38.47 | 38.53 | 598,469 | +0.13(+0.34%) |
Jun 25, 2019 | 38.44 | 38.56 | 37.96 | 38.40 | 427,452 | -0.05(-0.13%) |
Jun 24, 2019 | 38.57 | 38.94 | 38.35 | 38.45 | 224,199 | -0.15(-0.40%) |
Jun 21, 2019 | 38.57 | 38.94 | 38.57 | 38.61 | 420,231 | -0.02(-0.04%) |
Jun 20, 2019 | 38.81 | 38.81 | 37.91 | 38.62 | 229,705 | +0.01(+0.02%) |
Jun 19, 2019 | 39.04 | 39.45 | 38.58 | 38.61 | 182,189 | -0.31(-0.80%) |
Jun 18, 2019 | 38.18 | 39.06 | 38.17 | 38.92 | 577,880 | +0.62(+1.62%) |
Jun 17, 2019 | 38.98 | 39.16 | 38.24 | 38.30 | 293,035 | -0.70(-1.80%) |
Jun 14, 2019 | 38.89 | 39.11 | 38.45 | 39.01 | 371,522 | +0.16(+0.42%) |
Jun 13, 2019 | 38.88 | 39.13 | 38.70 | 38.84 | 347,936 | +0.10(+0.26%) |
Jun 12, 2019 | 39.02 | 39.19 | 38.65 | 38.74 | 320,514 | -0.34(-0.88%) |
Jun 11, 2019 | 39.01 | 39.43 | 38.89 | 39.08 | 365,324 | +0.24(+0.62%) |
Jun 10, 2019 | 38.81 | 39.23 | 38.80 | 38.84 | 456,357 | +0.37(+0.96%) |
Jun 07, 2019 | 38.63 | 38.70 | 38.38 | 38.48 | 537,643 | -0.32(-0.82%) |
Jun 06, 2019 | 38.76 | 38.92 | 38.42 | 38.79 | 440,328 | +0.01(+0.02%) |
Jun 05, 2019 | 38.72 | 38.92 | 38.31 | 38.78 | 427,831 | -0.01(-0.02%) |
Jun 04, 2019 | 37.96 | 38.83 | 37.96 | 38.79 | 508,495 | +1.28(+3.42%) |
Jun 03, 2019 | 37.06 | 37.70 | 37.06 | 37.51 | 410,082 | +0.41(+1.11%) |
May 31, 2019 | 37.10 | 37.37 | 37.03 | 37.10 | 471,241 | -0.57(-1.52%) |
May 30, 2019 | 38.20 | 38.51 | 37.37 | 37.67 | 320,080 | -0.53(-1.39%) |
May 29, 2019 | 37.67 | 38.25 | 37.54 | 38.20 | 356,855 | +0.21(+0.54%) |
May 28, 2019 | 38.43 | 38.59 | 38.00 | 38.00 | 553,032 | -0.60(-1.55%) |
May 24, 2019 | 38.37 | 38.67 | 38.33 | 38.60 | 178,045 | +0.42(+1.10%) |
May 23, 2019 | 38.43 | 38.49 | 37.92 | 38.18 | 345,716 | -0.72(-1.85%) |
May 22, 2019 | 39.00 | 39.06 | 38.77 | 38.90 | 96,333 | -0.29(-0.74%) |
May 21, 2019 | 39.07 | 39.29 | 39.05 | 39.19 | 259,596 | +0.27(+0.68%) |
May 20, 2019 | 38.52 | 39.10 | 38.52 | 38.92 | 306,732 | +0.23(+0.59%) |
May 17, 2019 | 38.54 | 39.23 | 38.54 | 38.69 | 294,832 | -0.20(-0.52%) |
May 16, 2019 | 38.65 | 39.09 | 38.65 | 38.90 | 401,893 | +0.47(+1.22%) |
May 15, 2019 | 38.53 | 38.60 | 37.98 | 38.42 | 446,739 | -0.50(-1.30%) |
May 14, 2019 | 38.59 | 39.23 | 38.48 | 38.93 | 451,173 | +0.44(+1.16%) |
May 13, 2019 | 39.20 | 39.35 | 38.37 | 38.48 | 448,618 | -1.47(-3.68%) |
May 10, 2019 | 39.60 | 40.07 | 39.20 | 39.96 | 677,577 | +0.15(+0.37%) |
May 09, 2019 | 39.42 | 39.91 | 39.19 | 39.81 | 651,136 | -0.02(-0.04%) |
May 08, 2019 | 40.00 | 40.24 | 39.81 | 39.83 | 435,946 | -0.33(-0.83%) |
May 07, 2019 | 40.48 | 40.55 | 39.95 | 40.16 | 577,073 | -0.77(-1.88%) |
May 06, 2019 | 40.42 | 41.11 | 40.29 | 40.93 | 547,571 | -0.15(-0.37%) |
May 03, 2019 | 40.79 | 41.15 | 40.72 | 41.08 | 445,288 | +0.44(+1.09%) |
May 02, 2019 | 40.35 | 40.81 | 40.27 | 40.64 | 799,464 | +0.33(+0.83%) |