Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.19 | 40.54 | 39.56 | 39.90 | 2,696,307 | -0.33(-0.81%) |
Jul 30, 2019 | 39.34 | 40.35 | 39.31 | 40.23 | 2,474,060 | +0.74(+1.87%) |
Jul 29, 2019 | 39.91 | 40.00 | 39.33 | 39.49 | 1,969,205 | -0.42(-1.06%) |
Jul 26, 2019 | 40.00 | 40.09 | 39.77 | 39.91 | 2,529,290 | -0.31(-0.76%) |
Jul 25, 2019 | 40.04 | 40.45 | 39.94 | 40.22 | 2,379,404 | +0.29(+0.72%) |
Jul 24, 2019 | 39.44 | 39.99 | 39.40 | 39.93 | 2,033,741 | +0.19(+0.48%) |
Jul 23, 2019 | 40.08 | 40.15 | 39.45 | 39.74 | 2,687,314 | -0.21(-0.53%) |
Jul 22, 2019 | 40.10 | 40.33 | 39.89 | 39.95 | 1,783,513 | -0.26(-0.64%) |
Jul 19, 2019 | 40.60 | 40.80 | 40.21 | 40.21 | 1,321,218 | -0.38(-0.94%) |
Jul 18, 2019 | 40.55 | 40.69 | 40.35 | 40.59 | 1,355,033 | -0.05(-0.12%) |
Jul 17, 2019 | 40.97 | 41.07 | 40.61 | 40.64 | 2,033,993 | -0.38(-0.93%) |
Jul 16, 2019 | 40.64 | 41.11 | 40.58 | 41.02 | 1,395,444 | +0.34(+0.82%) |
Jul 15, 2019 | 40.82 | 40.92 | 40.44 | 40.69 | 1,487,824 | -0.05(-0.12%) |
Jul 12, 2019 | 40.07 | 40.80 | 40.07 | 40.74 | 2,880,835 | +0.74(+1.84%) |
Jul 11, 2019 | 40.08 | 40.14 | 39.66 | 40.00 | 2,466,433 | -0.05(-0.12%) |
Jul 10, 2019 | 40.16 | 40.24 | 39.77 | 40.05 | 1,268,591 | +0.16(+0.41%) |
Jul 09, 2019 | 40.02 | 40.11 | 39.71 | 39.88 | 1,410,551 | -0.28(-0.69%) |
Jul 08, 2019 | 40.17 | 40.35 | 40.02 | 40.16 | 1,723,046 | -0.14(-0.36%) |
Jul 05, 2019 | 40.35 | 40.42 | 39.86 | 40.31 | 1,445,636 | -0.26(-0.64%) |
Jul 03, 2019 | 40.41 | 40.62 | 40.20 | 40.56 | 1,484,569 | +0.31(+0.76%) |
Jul 02, 2019 | 40.21 | 40.26 | 39.92 | 40.26 | 2,202,495 | +0.00(+0.00%) |
Jul 01, 2019 | 40.36 | 40.59 | 39.95 | 40.26 | 3,771,787 | +0.33(+0.82%) |
Jun 28, 2019 | 39.58 | 40.04 | 39.54 | 39.93 | 1,817,536 | +0.46(+1.16%) |
Jun 27, 2019 | 39.13 | 39.51 | 39.00 | 39.47 | 1,880,502 | +0.59(+1.53%) |
Jun 26, 2019 | 38.86 | 39.04 | 38.55 | 38.88 | 1,960,683 | +0.10(+0.25%) |
Jun 25, 2019 | 39.45 | 39.54 | 38.66 | 38.78 | 4,158,649 | -0.47(-1.20%) |
Jun 24, 2019 | 39.38 | 39.56 | 39.21 | 39.25 | 1,642,070 | -0.12(-0.32%) |
Jun 21, 2019 | 39.72 | 39.75 | 39.29 | 39.38 | 2,304,668 | -0.39(-0.98%) |
Jun 20, 2019 | 39.59 | 39.84 | 39.22 | 39.77 | 5,324,711 | +0.45(+1.14%) |
Jun 19, 2019 | 39.55 | 39.59 | 38.93 | 39.32 | 4,224,706 | -0.22(-0.56%) |
Jun 18, 2019 | 39.59 | 39.99 | 39.37 | 39.54 | 2,196,049 | +0.18(+0.46%) |
Jun 17, 2019 | 39.74 | 39.77 | 39.24 | 39.35 | 1,949,272 | -0.29(-0.72%) |
Jun 14, 2019 | 39.48 | 39.70 | 39.30 | 39.64 | 1,703,218 | +0.12(+0.31%) |
Jun 13, 2019 | 39.14 | 39.52 | 39.14 | 39.52 | 1,686,777 | +0.66(+1.70%) |
Jun 12, 2019 | 38.91 | 39.14 | 38.82 | 38.86 | 1,083,614 | -0.04(-0.10%) |
Jun 11, 2019 | 39.34 | 39.46 | 38.60 | 38.90 | 1,993,118 | -0.16(-0.42%) |
Jun 10, 2019 | 39.11 | 39.40 | 38.96 | 39.06 | 2,061,318 | +0.17(+0.44%) |
Jun 07, 2019 | 38.73 | 39.08 | 38.69 | 38.89 | 938,700 | +0.24(+0.62%) |
Jun 06, 2019 | 38.56 | 38.75 | 38.24 | 38.65 | 2,664,950 | +0.11(+0.27%) |
Jun 05, 2019 | 38.48 | 38.57 | 38.01 | 38.54 | 2,512,095 | +0.23(+0.60%) |
Jun 04, 2019 | 37.52 | 38.33 | 37.52 | 38.31 | 2,326,932 | +1.12(+3.01%) |
Jun 03, 2019 | 36.71 | 37.49 | 36.68 | 37.19 | 2,672,125 | +0.53(+1.43%) |
May 31, 2019 | 37.03 | 37.03 | 36.51 | 36.67 | 2,227,648 | -0.55(-1.49%) |
May 30, 2019 | 37.07 | 37.43 | 36.90 | 37.22 | 1,752,350 | +0.26(+0.70%) |
May 29, 2019 | 37.32 | 37.35 | 36.82 | 36.96 | 3,816,064 | -0.49(-1.30%) |
May 28, 2019 | 38.07 | 38.17 | 37.45 | 37.45 | 2,139,152 | -0.56(-1.48%) |
May 24, 2019 | 37.74 | 38.04 | 37.74 | 38.02 | 1,365,420 | +0.49(+1.30%) |
May 23, 2019 | 37.82 | 37.89 | 37.41 | 37.53 | 2,270,674 | -0.52(-1.36%) |
May 22, 2019 | 38.17 | 38.43 | 37.94 | 38.04 | 2,258,700 | -0.55(-1.44%) |
May 21, 2019 | 38.04 | 38.65 | 37.92 | 38.60 | 1,539,435 | +0.70(+1.84%) |
May 20, 2019 | 38.12 | 38.24 | 37.80 | 37.90 | 1,937,483 | -0.37(-0.97%) |
May 17, 2019 | 38.36 | 38.77 | 38.22 | 38.27 | 1,695,582 | -0.44(-1.14%) |
May 16, 2019 | 38.63 | 38.88 | 38.52 | 38.71 | 1,981,846 | +0.29(+0.75%) |
May 15, 2019 | 38.14 | 38.49 | 37.99 | 38.43 | 2,025,730 | +0.11(+0.27%) |
May 14, 2019 | 37.83 | 38.52 | 37.67 | 38.32 | 2,762,528 | +0.54(+1.44%) |
May 13, 2019 | 38.01 | 38.06 | 37.49 | 37.78 | 2,736,869 | -0.86(-2.23%) |
May 10, 2019 | 38.36 | 38.76 | 37.89 | 38.64 | 1,939,751 | +0.13(+0.35%) |
May 09, 2019 | 38.18 | 38.58 | 37.91 | 38.50 | 2,054,981 | +0.05(+0.12%) |
May 08, 2019 | 38.75 | 38.86 | 38.42 | 38.46 | 2,229,340 | -0.28(-0.72%) |
May 07, 2019 | 39.04 | 39.24 | 38.39 | 38.73 | 2,854,779 | -0.67(-1.70%) |
May 06, 2019 | 39.12 | 39.47 | 38.96 | 39.40 | 2,173,320 | -0.31(-0.77%) |
May 03, 2019 | 39.32 | 39.75 | 39.27 | 39.71 | 1,781,470 | +0.50(+1.27%) |
May 02, 2019 | 38.85 | 39.35 | 38.79 | 39.21 | 3,090,868 | +0.40(+1.03%) |