Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.90 | 40.90 | 40.00 | 40.30 | 763,822 | -0.57(-1.40%) |
Jul 30, 2019 | 40.60 | 40.92 | 40.51 | 40.87 | 1,188,029 | +0.09(+0.23%) |
Jul 29, 2019 | 40.64 | 40.81 | 40.41 | 40.78 | 3,800,767 | +0.21(+0.52%) |
Jul 26, 2019 | 40.70 | 40.90 | 40.42 | 40.57 | 577,639 | +0.09(+0.22%) |
Jul 25, 2019 | 40.65 | 40.70 | 40.37 | 40.48 | 534,740 | -0.23(-0.56%) |
Jul 24, 2019 | 40.46 | 40.71 | 40.20 | 40.71 | 580,713 | +0.41(+1.01%) |
Jul 23, 2019 | 40.23 | 40.37 | 39.99 | 40.30 | 526,488 | +0.21(+0.52%) |
Jul 22, 2019 | 40.00 | 40.30 | 40.00 | 40.09 | 588,763 | +0.17(+0.43%) |
Jul 19, 2019 | 40.40 | 40.42 | 39.92 | 39.92 | 500,009 | -0.30(-0.76%) |
Jul 18, 2019 | 39.66 | 40.27 | 39.66 | 40.23 | 728,687 | +0.57(+1.45%) |
Jul 17, 2019 | 39.47 | 39.73 | 39.46 | 39.65 | 1,152,423 | +0.37(+0.94%) |
Jul 16, 2019 | 39.58 | 39.67 | 39.25 | 39.28 | 837,466 | -0.29(-0.74%) |
Jul 15, 2019 | 39.57 | 39.66 | 39.42 | 39.57 | 552,241 | +0.06(+0.16%) |
Jul 12, 2019 | 39.85 | 39.92 | 39.25 | 39.51 | 535,462 | -0.51(-1.28%) |
Jul 11, 2019 | 39.99 | 40.05 | 39.71 | 40.02 | 688,930 | +0.22(+0.54%) |
Jul 10, 2019 | 39.79 | 39.97 | 39.70 | 39.81 | 523,047 | +0.15(+0.38%) |
Jul 09, 2019 | 39.46 | 39.69 | 39.46 | 39.66 | 552,345 | +0.05(+0.12%) |
Jul 08, 2019 | 39.69 | 39.69 | 39.47 | 39.61 | 716,327 | -0.20(-0.50%) |
Jul 05, 2019 | 39.73 | 39.87 | 39.50 | 39.81 | 339,248 | -0.11(-0.28%) |
Jul 03, 2019 | 39.72 | 39.92 | 39.66 | 39.92 | 350,250 | +0.28(+0.71%) |
Jul 02, 2019 | 39.69 | 39.75 | 39.40 | 39.64 | 583,488 | -0.05(-0.12%) |
Jul 01, 2019 | 39.82 | 39.87 | 39.44 | 39.69 | 1,114,024 | +0.31(+0.78%) |
Jun 28, 2019 | 39.09 | 39.40 | 38.97 | 39.38 | 473,113 | +0.31(+0.79%) |
Jun 27, 2019 | 38.91 | 39.13 | 38.85 | 39.07 | 762,404 | +0.29(+0.76%) |
Jun 26, 2019 | 39.24 | 39.24 | 38.61 | 38.78 | 643,349 | -0.47(-1.20%) |
Jun 25, 2019 | 39.50 | 39.69 | 39.22 | 39.25 | 2,484,440 | -0.19(-0.48%) |
Jun 24, 2019 | 39.52 | 39.59 | 39.34 | 39.44 | 518,615 | -0.07(-0.17%) |
Jun 21, 2019 | 39.56 | 39.60 | 39.23 | 39.51 | 402,819 | -0.08(-0.20%) |
Jun 20, 2019 | 39.67 | 39.76 | 39.22 | 39.59 | 3,685,306 | +0.28(+0.72%) |
Jun 19, 2019 | 38.86 | 39.36 | 38.81 | 39.30 | 657,249 | +0.42(+1.07%) |
Jun 18, 2019 | 38.62 | 38.98 | 38.55 | 38.89 | 534,264 | +0.49(+1.27%) |
Jun 17, 2019 | 38.31 | 38.45 | 38.20 | 38.40 | 443,962 | +0.13(+0.34%) |
Jun 14, 2019 | 38.43 | 38.48 | 38.21 | 38.27 | 332,884 | -0.17(-0.45%) |
Jun 13, 2019 | 38.45 | 38.45 | 38.22 | 38.44 | 510,886 | +0.08(+0.20%) |
Jun 12, 2019 | 38.19 | 38.37 | 38.05 | 38.36 | 389,787 | +0.17(+0.44%) |
Jun 11, 2019 | 38.56 | 38.69 | 37.90 | 38.19 | 836,005 | -0.14(-0.38%) |
Jun 10, 2019 | 38.15 | 38.43 | 38.08 | 38.34 | 1,515,787 | +0.37(+0.99%) |
Jun 07, 2019 | 37.67 | 38.05 | 37.67 | 37.96 | 620,487 | +0.44(+1.18%) |
Jun 06, 2019 | 37.28 | 37.66 | 37.17 | 37.52 | 531,672 | +0.24(+0.65%) |
Jun 05, 2019 | 36.92 | 37.32 | 36.92 | 37.27 | 1,534,187 | +0.60(+1.64%) |
Jun 04, 2019 | 36.32 | 36.70 | 36.16 | 36.67 | 1,506,296 | +0.69(+1.91%) |
Jun 03, 2019 | 36.09 | 36.32 | 35.84 | 35.99 | 2,464,514 | -0.07(-0.19%) |
May 31, 2019 | 35.95 | 36.23 | 35.75 | 36.06 | 1,078,203 | -0.20(-0.55%) |
May 30, 2019 | 35.92 | 36.33 | 35.91 | 36.25 | 850,740 | +0.42(+1.18%) |
May 29, 2019 | 35.79 | 35.98 | 35.62 | 35.83 | 491,977 | -0.17(-0.46%) |
May 28, 2019 | 36.53 | 36.81 | 35.98 | 36.00 | 359,582 | -0.47(-1.29%) |
May 24, 2019 | 36.28 | 36.61 | 36.28 | 36.47 | 240,484 | +0.36(+1.00%) |
May 23, 2019 | 36.15 | 36.22 | 35.84 | 36.11 | 1,572,445 | -0.12(-0.33%) |
May 22, 2019 | 35.92 | 36.33 | 35.92 | 36.23 | 423,222 | +0.23(+0.63%) |
May 21, 2019 | 36.09 | 36.29 | 35.99 | 36.00 | 1,014,435 | +0.16(+0.44%) |
May 20, 2019 | 35.81 | 36.01 | 35.61 | 35.84 | 1,889,915 | -0.12(-0.34%) |
May 17, 2019 | 36.05 | 36.45 | 35.91 | 35.96 | 656,590 | -0.39(-1.07%) |
May 16, 2019 | 36.27 | 36.68 | 36.26 | 36.35 | 2,721,986 | +0.23(+0.63%) |
May 15, 2019 | 35.78 | 36.26 | 35.63 | 36.12 | 1,826,281 | +0.11(+0.31%) |
May 14, 2019 | 35.77 | 36.28 | 35.71 | 36.01 | 521,643 | +0.38(+1.05%) |
May 13, 2019 | 35.68 | 35.84 | 35.50 | 35.64 | 2,815,989 | -0.75(-2.07%) |
May 10, 2019 | 36.22 | 36.46 | 35.50 | 36.39 | 1,988,740 | -0.06(-0.17%) |
May 09, 2019 | 36.14 | 36.47 | 35.85 | 36.45 | 722,604 | -0.00(-0.01%) |
May 08, 2019 | 36.45 | 36.68 | 36.28 | 36.46 | 1,461,699 | -0.07(-0.19%) |
May 07, 2019 | 37.00 | 37.09 | 36.27 | 36.53 | 1,691,940 | -0.79(-2.12%) |
May 06, 2019 | 36.57 | 37.36 | 36.51 | 37.32 | 2,407,318 | +0.14(+0.37%) |
May 03, 2019 | 36.94 | 37.20 | 36.94 | 37.18 | 731,856 | +0.46(+1.26%) |
May 02, 2019 | 36.28 | 36.76 | 36.18 | 36.72 | 963,755 | +0.35(+0.96%) |