Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.30 | 37.62 | 36.45 | 36.62 | 1,286,158 | -0.63(-1.69%) |
Jul 30, 2019 | 36.45 | 37.28 | 36.36 | 37.25 | 839,996 | +0.65(+1.78%) |
Jul 29, 2019 | 36.59 | 36.97 | 36.04 | 36.60 | 604,115 | +0.05(+0.14%) |
Jul 26, 2019 | 36.80 | 36.96 | 36.51 | 36.55 | 420,800 | -0.02(-0.05%) |
Jul 25, 2019 | 36.65 | 36.69 | 35.97 | 36.57 | 551,998 | -0.09(-0.25%) |
Jul 24, 2019 | 35.30 | 36.88 | 35.30 | 36.66 | 1,451,514 | +1.43(+4.06%) |
Jul 23, 2019 | 34.73 | 35.30 | 34.50 | 35.23 | 1,906,018 | +0.72(+2.09%) |
Jul 22, 2019 | 35.27 | 35.27 | 34.45 | 34.51 | 1,465,518 | -0.64(-1.82%) |
Jul 19, 2019 | 35.66 | 35.85 | 35.12 | 35.15 | 772,700 | -0.37(-1.04%) |
Jul 18, 2019 | 35.54 | 35.67 | 35.22 | 35.52 | 663,916 | -0.21(-0.59%) |
Jul 17, 2019 | 36.09 | 36.18 | 35.72 | 35.73 | 423,629 | -0.27(-0.75%) |
Jul 16, 2019 | 36.25 | 36.37 | 35.93 | 36.00 | 565,013 | -0.25(-0.69%) |
Jul 15, 2019 | 36.81 | 36.81 | 35.93 | 36.25 | 773,917 | -0.39(-1.06%) |
Jul 12, 2019 | 36.16 | 36.70 | 36.04 | 36.64 | 506,400 | +0.40(+1.10%) |
Jul 11, 2019 | 36.65 | 36.65 | 36.09 | 36.24 | 741,289 | -0.32(-0.88%) |
Jul 10, 2019 | 36.81 | 37.04 | 36.48 | 36.56 | 587,994 | -0.09(-0.25%) |
Jul 09, 2019 | 36.37 | 36.71 | 36.30 | 36.65 | 681,749 | +0.13(+0.36%) |
Jul 08, 2019 | 36.98 | 37.04 | 36.33 | 36.52 | 1,230,147 | -0.73(-1.96%) |
Jul 05, 2019 | 37.12 | 37.25 | 36.65 | 37.25 | 397,300 | -0.07(-0.19%) |
Jul 03, 2019 | 37.19 | 37.36 | 36.96 | 37.32 | 878,400 | +0.48(+1.30%) |
Jul 02, 2019 | 36.82 | 36.87 | 36.52 | 36.84 | 806,537 | +0.11(+0.30%) |
Jul 01, 2019 | 36.41 | 36.87 | 36.06 | 36.73 | 1,773,911 | +0.88(+2.45%) |
Jun 28, 2019 | 35.69 | 36.08 | 35.45 | 35.85 | 1,501,000 | +0.34(+0.96%) |
Jun 27, 2019 | 35.15 | 35.62 | 35.00 | 35.51 | 904,256 | +0.53(+1.52%) |
Jun 26, 2019 | 34.72 | 35.31 | 34.68 | 34.98 | 826,023 | +0.52(+1.51%) |
Jun 25, 2019 | 34.65 | 34.90 | 34.27 | 34.46 | 1,094,286 | -0.21(-0.61%) |
Jun 24, 2019 | 34.72 | 35.40 | 34.52 | 34.67 | 1,019,132 | +0.13(+0.38%) |
Jun 21, 2019 | 34.55 | 34.80 | 34.17 | 34.54 | 5,662,900 | -0.16(-0.46%) |
Jun 20, 2019 | 35.66 | 35.66 | 34.68 | 34.70 | 1,306,592 | -0.29(-0.83%) |
Jun 19, 2019 | 34.90 | 35.22 | 34.55 | 34.99 | 1,094,284 | +0.26(+0.75%) |
Jun 18, 2019 | 34.57 | 35.19 | 34.25 | 34.73 | 1,456,807 | +0.43(+1.25%) |
Jun 17, 2019 | 35.14 | 35.14 | 34.15 | 34.30 | 2,098,820 | -1.02(-2.89%) |
Jun 14, 2019 | 36.14 | 36.27 | 35.31 | 35.32 | 937,900 | -1.02(-2.81%) |
Jun 13, 2019 | 36.31 | 36.45 | 35.92 | 36.34 | 819,791 | +0.29(+0.80%) |
Jun 12, 2019 | 35.46 | 36.43 | 35.28 | 36.05 | 1,322,753 | +0.49(+1.38%) |
Jun 11, 2019 | 36.26 | 36.45 | 35.19 | 35.56 | 1,433,037 | -0.41(-1.14%) |
Jun 10, 2019 | 36.34 | 36.40 | 35.86 | 35.97 | 993,243 | -0.02(-0.06%) |
Jun 07, 2019 | 36.40 | 36.57 | 35.76 | 35.99 | 1,256,700 | -0.22(-0.61%) |
Jun 06, 2019 | 35.74 | 36.25 | 35.44 | 36.21 | 1,334,596 | +0.30(+0.84%) |
Jun 05, 2019 | 35.57 | 35.93 | 35.04 | 35.91 | 952,832 | +0.59(+1.67%) |
Jun 04, 2019 | 34.97 | 35.32 | 34.68 | 35.32 | 1,057,440 | +0.70(+2.02%) |
Jun 03, 2019 | 34.30 | 34.82 | 34.16 | 34.62 | 1,453,200 | +0.28(+0.82%) |
May 31, 2019 | 34.51 | 34.64 | 34.13 | 34.34 | 1,223,500 | -0.71(-2.03%) |
May 30, 2019 | 34.22 | 35.07 | 34.09 | 35.05 | 1,390,868 | +0.78(+2.28%) |
May 29, 2019 | 34.14 | 34.45 | 33.83 | 34.27 | 1,019,627 | -0.14(-0.41%) |
May 28, 2019 | 34.48 | 35.07 | 34.41 | 34.41 | 1,071,912 | +0.00(+0.00%) |
May 24, 2019 | 34.85 | 34.97 | 34.39 | 34.41 | 846,200 | -0.27(-0.78%) |
May 23, 2019 | 34.60 | 34.85 | 34.20 | 34.68 | 1,242,317 | -0.67(-1.90%) |
May 22, 2019 | 35.48 | 35.85 | 35.35 | 35.35 | 745,363 | -0.39(-1.09%) |
May 21, 2019 | 35.88 | 36.05 | 35.67 | 35.74 | 1,357,631 | +0.33(+0.93%) |
May 20, 2019 | 35.56 | 35.98 | 35.33 | 35.41 | 1,182,385 | -0.64(-1.78%) |
May 17, 2019 | 36.49 | 36.77 | 35.99 | 36.05 | 910,200 | -0.89(-2.41%) |
May 16, 2019 | 36.87 | 37.38 | 36.73 | 36.94 | 894,420 | +0.15(+0.41%) |
May 15, 2019 | 36.56 | 37.08 | 36.49 | 36.79 | 753,035 | -0.07(-0.19%) |
May 14, 2019 | 36.58 | 37.09 | 36.31 | 36.86 | 714,688 | +0.53(+1.46%) |
May 13, 2019 | 37.10 | 37.22 | 36.23 | 36.33 | 1,083,857 | -1.77(-4.65%) |
May 10, 2019 | 37.47 | 38.30 | 36.78 | 38.10 | 1,533,000 | +0.39(+1.03%) |
May 09, 2019 | 38.17 | 38.34 | 37.47 | 37.71 | 1,121,716 | -0.86(-2.23%) |
May 08, 2019 | 38.21 | 39.08 | 37.95 | 38.57 | 1,585,673 | +0.68(+1.79%) |
May 07, 2019 | 39.61 | 39.85 | 37.66 | 37.89 | 1,829,254 | -1.90(-4.78%) |
May 06, 2019 | 38.48 | 40.09 | 38.01 | 39.79 | 3,052,738 | +0.46(+1.17%) |
May 03, 2019 | 40.00 | 41.44 | 39.00 | 39.33 | 6,209,300 | -4.39(-10.04%) |
May 02, 2019 | 44.35 | 44.44 | 43.40 | 43.72 | 1,732,471 | -0.57(-1.29%) |