Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.35 | 41.63 | 41.18 | 41.30 | 256,625 | -0.09(-0.23%) |
Jul 30, 2019 | 40.85 | 41.39 | 40.79 | 41.39 | 221,125 | +0.30(+0.73%) |
Jul 29, 2019 | 41.42 | 41.56 | 41.06 | 41.09 | 186,554 | -0.39(-0.93%) |
Jul 26, 2019 | 40.93 | 41.52 | 40.90 | 41.48 | 230,118 | +0.64(+1.58%) |
Jul 25, 2019 | 41.13 | 41.36 | 40.71 | 40.83 | 291,036 | -0.24(-0.59%) |
Jul 24, 2019 | 40.27 | 41.14 | 40.27 | 41.07 | 162,175 | +0.68(+1.68%) |
Jul 23, 2019 | 39.94 | 40.39 | 39.85 | 40.39 | 200,834 | +0.48(+1.21%) |
Jul 22, 2019 | 39.90 | 39.99 | 39.68 | 39.91 | 220,543 | -0.06(-0.15%) |
Jul 19, 2019 | 39.83 | 40.20 | 39.83 | 39.97 | 878,262 | +0.18(+0.45%) |
Jul 18, 2019 | 39.35 | 40.01 | 39.18 | 39.79 | 490,766 | +0.40(+1.03%) |
Jul 17, 2019 | 39.30 | 39.65 | 39.18 | 39.39 | 416,632 | -0.03(-0.09%) |
Jul 16, 2019 | 39.52 | 39.61 | 39.22 | 39.42 | 237,464 | -0.11(-0.28%) |
Jul 15, 2019 | 40.28 | 40.28 | 39.45 | 39.53 | 418,845 | -0.62(-1.54%) |
Jul 12, 2019 | 40.05 | 40.21 | 39.83 | 40.15 | 326,979 | +0.24(+0.60%) |
Jul 11, 2019 | 39.65 | 39.98 | 39.47 | 39.91 | 333,460 | +0.39(+0.98%) |
Jul 10, 2019 | 39.93 | 39.95 | 39.47 | 39.53 | 348,745 | -0.43(-1.08%) |
Jul 09, 2019 | 39.49 | 39.97 | 39.46 | 39.96 | 334,730 | +0.27(+0.67%) |
Jul 08, 2019 | 39.89 | 40.01 | 39.57 | 39.69 | 301,939 | -0.48(-1.20%) |
Jul 05, 2019 | 39.96 | 40.33 | 39.96 | 40.17 | 227,908 | +0.45(+1.13%) |
Jul 03, 2019 | 39.48 | 39.77 | 39.38 | 39.72 | 147,791 | +0.34(+0.85%) |
Jul 02, 2019 | 39.77 | 39.84 | 39.17 | 39.39 | 261,959 | -0.43(-1.08%) |
Jul 01, 2019 | 39.93 | 40.15 | 39.59 | 39.82 | 387,641 | +0.34(+0.87%) |
Jun 28, 2019 | 39.24 | 39.65 | 38.96 | 39.47 | 252,095 | +0.58(+1.48%) |
Jun 27, 2019 | 38.54 | 39.00 | 38.54 | 38.90 | 303,215 | +0.41(+1.07%) |
Jun 26, 2019 | 38.53 | 38.83 | 38.42 | 38.48 | 599,138 | +0.13(+0.34%) |
Jun 25, 2019 | 38.40 | 38.52 | 37.92 | 38.36 | 427,930 | -0.05(-0.13%) |
Jun 24, 2019 | 38.53 | 38.90 | 38.30 | 38.41 | 224,450 | -0.15(-0.40%) |
Jun 21, 2019 | 38.53 | 38.90 | 38.53 | 38.56 | 420,701 | -0.02(-0.04%) |
Jun 20, 2019 | 38.77 | 38.77 | 37.87 | 38.58 | 229,962 | +0.01(+0.02%) |
Jun 19, 2019 | 38.99 | 39.40 | 38.54 | 38.57 | 182,393 | -0.31(-0.80%) |
Jun 18, 2019 | 38.14 | 39.02 | 38.13 | 38.88 | 578,526 | +0.62(+1.62%) |
Jun 17, 2019 | 38.94 | 39.12 | 38.20 | 38.26 | 293,362 | -0.70(-1.80%) |
Jun 14, 2019 | 38.84 | 39.07 | 38.41 | 38.96 | 371,937 | +0.16(+0.42%) |
Jun 13, 2019 | 38.83 | 39.09 | 38.66 | 38.80 | 348,325 | +0.10(+0.26%) |
Jun 12, 2019 | 38.98 | 39.14 | 38.60 | 38.70 | 320,872 | -0.34(-0.88%) |
Jun 11, 2019 | 38.97 | 39.39 | 38.84 | 39.04 | 365,733 | +0.24(+0.62%) |
Jun 10, 2019 | 38.77 | 39.18 | 38.76 | 38.80 | 456,867 | +0.37(+0.96%) |
Jun 07, 2019 | 38.59 | 38.66 | 38.34 | 38.43 | 538,244 | -0.32(-0.82%) |
Jun 06, 2019 | 38.71 | 38.88 | 38.38 | 38.75 | 440,821 | +0.01(+0.02%) |
Jun 05, 2019 | 38.67 | 38.88 | 38.27 | 38.74 | 428,309 | -0.01(-0.02%) |
Jun 04, 2019 | 37.92 | 38.78 | 37.92 | 38.75 | 509,064 | +1.28(+3.42%) |
Jun 03, 2019 | 37.02 | 37.66 | 37.02 | 37.47 | 410,541 | +0.41(+1.11%) |
May 31, 2019 | 37.06 | 37.33 | 36.99 | 37.06 | 471,768 | -0.57(-1.52%) |
May 30, 2019 | 38.16 | 38.47 | 37.33 | 37.63 | 320,438 | -0.53(-1.39%) |
May 29, 2019 | 37.63 | 38.21 | 37.50 | 38.16 | 357,254 | +0.21(+0.54%) |
May 28, 2019 | 38.39 | 38.54 | 37.95 | 37.95 | 553,651 | -0.60(-1.55%) |
May 24, 2019 | 38.33 | 38.63 | 38.29 | 38.55 | 178,244 | +0.42(+1.10%) |
May 23, 2019 | 38.39 | 38.45 | 37.88 | 38.13 | 346,103 | -0.72(-1.85%) |
May 22, 2019 | 38.95 | 39.01 | 38.72 | 38.85 | 96,441 | -0.29(-0.74%) |
May 21, 2019 | 39.03 | 39.25 | 39.01 | 39.14 | 259,887 | +0.26(+0.68%) |
May 20, 2019 | 38.48 | 39.05 | 38.48 | 38.88 | 307,075 | +0.23(+0.59%) |
May 17, 2019 | 38.49 | 39.18 | 38.49 | 38.65 | 295,162 | -0.20(-0.52%) |
May 16, 2019 | 38.60 | 39.05 | 38.60 | 38.85 | 402,343 | +0.47(+1.22%) |
May 15, 2019 | 38.48 | 38.56 | 37.94 | 38.38 | 447,239 | -0.50(-1.30%) |
May 14, 2019 | 38.54 | 39.18 | 38.43 | 38.89 | 451,678 | +0.44(+1.16%) |
May 13, 2019 | 39.16 | 39.31 | 38.33 | 38.44 | 449,120 | -1.47(-3.68%) |
May 10, 2019 | 39.55 | 40.02 | 39.16 | 39.91 | 678,335 | +0.15(+0.37%) |
May 09, 2019 | 39.37 | 39.87 | 39.14 | 39.77 | 651,864 | -0.02(-0.04%) |
May 08, 2019 | 39.95 | 40.19 | 39.77 | 39.78 | 436,434 | -0.33(-0.83%) |
May 07, 2019 | 40.43 | 40.51 | 39.90 | 40.12 | 577,719 | -0.77(-1.88%) |
May 06, 2019 | 40.37 | 41.06 | 40.24 | 40.89 | 548,184 | -0.15(-0.37%) |
May 03, 2019 | 40.75 | 41.11 | 40.67 | 41.04 | 445,786 | +0.44(+1.09%) |
May 02, 2019 | 40.30 | 40.77 | 40.23 | 40.59 | 800,358 | +0.33(+0.83%) |