Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.06 | 38.19 | 37.49 | 37.71 | 527,698 | -0.29(-0.77%) |
Jul 30, 2019 | 38.04 | 38.15 | 37.85 | 38.01 | 292,410 | -0.28(-0.72%) |
Jul 29, 2019 | 38.23 | 38.30 | 38.11 | 38.28 | 159,280 | -0.14(-0.36%) |
Jul 26, 2019 | 38.36 | 38.45 | 38.28 | 38.42 | 170,323 | +0.14(+0.36%) |
Jul 25, 2019 | 38.44 | 38.48 | 38.19 | 38.28 | 217,164 | -0.29(-0.76%) |
Jul 24, 2019 | 38.49 | 38.62 | 38.49 | 38.58 | 287,414 | +0.09(+0.23%) |
Jul 23, 2019 | 38.65 | 38.73 | 38.43 | 38.49 | 381,550 | -0.15(-0.40%) |
Jul 22, 2019 | 38.70 | 38.76 | 38.62 | 38.64 | 358,292 | +0.02(+0.04%) |
Jul 19, 2019 | 38.91 | 38.92 | 38.56 | 38.62 | 364,627 | -0.23(-0.59%) |
Jul 18, 2019 | 38.59 | 38.90 | 38.59 | 38.85 | 300,141 | +0.19(+0.48%) |
Jul 17, 2019 | 38.63 | 38.72 | 38.54 | 38.67 | 287,016 | +0.04(+0.11%) |
Jul 16, 2019 | 38.71 | 38.79 | 38.60 | 38.62 | 234,958 | -0.08(-0.21%) |
Jul 15, 2019 | 38.69 | 38.76 | 38.66 | 38.71 | 345,946 | +0.03(+0.08%) |
Jul 12, 2019 | 38.62 | 38.70 | 38.50 | 38.67 | 101,825 | +0.16(+0.42%) |
Jul 11, 2019 | 38.69 | 38.69 | 38.47 | 38.51 | 383,704 | -0.06(-0.17%) |
Jul 10, 2019 | 38.54 | 38.67 | 38.48 | 38.58 | 505,514 | +0.33(+0.85%) |
Jul 09, 2019 | 38.10 | 38.28 | 38.10 | 38.25 | 261,709 | -0.11(-0.28%) |
Jul 08, 2019 | 38.28 | 38.37 | 38.23 | 38.36 | 241,370 | -0.12(-0.32%) |
Jul 05, 2019 | 38.50 | 38.51 | 38.29 | 38.48 | 202,789 | -0.24(-0.61%) |
Jul 03, 2019 | 38.58 | 38.72 | 38.58 | 38.71 | 398,569 | +0.02(+0.06%) |
Jul 02, 2019 | 38.61 | 38.69 | 38.55 | 38.69 | 219,085 | +0.15(+0.38%) |
Jul 01, 2019 | 38.79 | 38.86 | 38.45 | 38.54 | 320,454 | +0.28(+0.74%) |
Jun 28, 2019 | 38.28 | 38.31 | 38.14 | 38.26 | 207,216 | +0.09(+0.23%) |
Jun 27, 2019 | 38.10 | 38.23 | 38.04 | 38.17 | 1,210,820 | +0.24(+0.64%) |
Jun 26, 2019 | 37.76 | 38.05 | 37.76 | 37.93 | 1,103,516 | +0.34(+0.91%) |
Jun 25, 2019 | 37.63 | 37.77 | 37.52 | 37.58 | 712,646 | -0.12(-0.32%) |
Jun 24, 2019 | 37.71 | 37.79 | 37.62 | 37.71 | 113,222 | +0.02(+0.05%) |
Jun 21, 2019 | 37.73 | 37.80 | 37.65 | 37.69 | 69,840 | -0.18(-0.47%) |
Jun 20, 2019 | 37.96 | 38.05 | 37.67 | 37.86 | 71,769 | +0.53(+1.42%) |
Jun 19, 2019 | 37.06 | 37.44 | 37.02 | 37.33 | 57,073 | +0.28(+0.76%) |
Jun 18, 2019 | 36.63 | 37.11 | 36.63 | 37.05 | 96,638 | +0.73(+2.01%) |
Jun 17, 2019 | 36.34 | 36.46 | 36.32 | 36.32 | 69,604 | +0.01(+0.02%) |
Jun 14, 2019 | 36.43 | 36.43 | 36.28 | 36.31 | 51,133 | -0.31(-0.85%) |
Jun 13, 2019 | 36.68 | 36.75 | 36.51 | 36.63 | 137,435 | +0.10(+0.26%) |
Jun 12, 2019 | 36.63 | 36.68 | 36.48 | 36.53 | 67,065 | -0.36(-0.98%) |
Jun 11, 2019 | 36.96 | 37.04 | 36.85 | 36.89 | 281,456 | +0.26(+0.72%) |
Jun 10, 2019 | 36.57 | 36.75 | 36.56 | 36.63 | 54,191 | +0.26(+0.73%) |
Jun 07, 2019 | 36.25 | 36.63 | 36.25 | 36.36 | 107,504 | +0.26(+0.71%) |
Jun 06, 2019 | 36.04 | 36.16 | 35.99 | 36.11 | 59,156 | -0.02(-0.07%) |
Jun 05, 2019 | 36.26 | 36.29 | 36.04 | 36.13 | 72,762 | -0.14(-0.38%) |
Jun 04, 2019 | 36.07 | 36.30 | 35.94 | 36.27 | 69,975 | +0.12(+0.33%) |
Jun 03, 2019 | 36.13 | 36.23 | 36.03 | 36.15 | 121,966 | +0.13(+0.36%) |
May 31, 2019 | 35.71 | 36.07 | 35.69 | 36.02 | 167,492 | +0.26(+0.74%) |
May 30, 2019 | 35.66 | 35.83 | 35.66 | 35.75 | 65,408 | +0.16(+0.45%) |
May 29, 2019 | 35.33 | 35.62 | 35.30 | 35.59 | 71,413 | +0.20(+0.57%) |
May 28, 2019 | 35.54 | 35.59 | 35.34 | 35.39 | 75,491 | +0.22(+0.64%) |
May 24, 2019 | 35.31 | 35.41 | 35.09 | 35.17 | 72,709 | +0.05(+0.14%) |
May 23, 2019 | 35.09 | 35.16 | 34.94 | 35.12 | 134,918 | -0.42(-1.17%) |
May 22, 2019 | 35.60 | 35.64 | 35.50 | 35.54 | 80,231 | -0.10(-0.29%) |
May 21, 2019 | 35.52 | 35.66 | 35.42 | 35.64 | 60,545 | +0.38(+1.07%) |
May 20, 2019 | 35.29 | 35.38 | 35.20 | 35.26 | 160,733 | -0.18(-0.52%) |
May 17, 2019 | 35.54 | 35.69 | 35.36 | 35.45 | 72,459 | -0.75(-2.08%) |
May 16, 2019 | 36.27 | 36.50 | 36.13 | 36.20 | 69,528 | -0.14(-0.38%) |
May 15, 2019 | 36.01 | 36.43 | 36.01 | 36.34 | 89,417 | +0.22(+0.60%) |
May 14, 2019 | 36.14 | 36.26 | 36.09 | 36.12 | 142,335 | +0.36(+1.01%) |
May 13, 2019 | 36.05 | 36.05 | 35.69 | 35.76 | 139,046 | -1.36(-3.65%) |
May 10, 2019 | 36.92 | 37.19 | 36.63 | 37.12 | 70,963 | +0.34(+0.92%) |
May 09, 2019 | 36.61 | 36.92 | 36.35 | 36.78 | 277,595 | -0.44(-1.18%) |
May 08, 2019 | 37.31 | 37.46 | 37.20 | 37.22 | 121,541 | -0.01(-0.02%) |
May 07, 2019 | 37.46 | 37.47 | 37.06 | 37.23 | 138,299 | -0.50(-1.32%) |
May 06, 2019 | 37.42 | 37.74 | 37.38 | 37.73 | 109,636 | -0.80(-2.08%) |
May 03, 2019 | 38.40 | 38.56 | 38.38 | 38.53 | 92,039 | +0.43(+1.14%) |
May 02, 2019 | 38.16 | 38.24 | 37.91 | 38.09 | 118,115 | +0.08(+0.21%) |