Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.53 | 40.65 | 39.97 | 40.37 | 3,174,877 | -0.16(-0.39%) |
Jul 30, 2019 | 40.64 | 40.64 | 40.35 | 40.53 | 884,469 | -0.23(-0.57%) |
Jul 29, 2019 | 40.82 | 41.02 | 40.60 | 40.76 | 1,389,486 | -0.02(-0.04%) |
Jul 26, 2019 | 40.70 | 40.83 | 40.50 | 40.77 | 1,069,963 | +0.19(+0.47%) |
Jul 25, 2019 | 40.50 | 40.63 | 40.30 | 40.58 | 2,216,770 | +0.08(+0.20%) |
Jul 24, 2019 | 39.87 | 40.51 | 39.75 | 40.50 | 1,658,948 | +0.72(+1.80%) |
Jul 23, 2019 | 39.67 | 39.86 | 39.46 | 39.78 | 1,373,851 | +0.25(+0.62%) |
Jul 22, 2019 | 39.60 | 39.69 | 39.45 | 39.54 | 1,250,492 | -0.07(-0.17%) |
Jul 19, 2019 | 40.02 | 40.16 | 39.59 | 39.60 | 817,007 | -0.50(-1.25%) |
Jul 18, 2019 | 39.76 | 40.27 | 39.71 | 40.11 | 1,163,790 | +0.26(+0.64%) |
Jul 17, 2019 | 40.11 | 40.41 | 39.83 | 39.85 | 923,602 | -0.25(-0.62%) |
Jul 16, 2019 | 40.50 | 40.50 | 40.05 | 40.10 | 906,789 | -0.40(-0.98%) |
Jul 15, 2019 | 40.58 | 40.70 | 40.34 | 40.49 | 1,479,786 | -0.02(-0.04%) |
Jul 12, 2019 | 40.23 | 40.53 | 40.11 | 40.51 | 1,372,320 | +0.30(+0.74%) |
Jul 11, 2019 | 40.14 | 40.37 | 39.96 | 40.21 | 1,067,531 | +0.02(+0.04%) |
Jul 10, 2019 | 40.37 | 40.52 | 40.18 | 40.20 | 1,098,974 | +0.18(+0.45%) |
Jul 09, 2019 | 39.55 | 40.04 | 39.53 | 40.01 | 1,194,600 | +0.25(+0.62%) |
Jul 08, 2019 | 40.04 | 40.12 | 39.67 | 39.77 | 1,206,398 | -0.44(-1.09%) |
Jul 05, 2019 | 40.25 | 40.26 | 39.79 | 40.20 | 1,404,849 | -0.09(-0.22%) |
Jul 03, 2019 | 40.06 | 40.51 | 39.93 | 40.30 | 1,120,578 | +0.36(+0.91%) |
Jul 02, 2019 | 39.81 | 40.04 | 39.63 | 39.93 | 1,451,323 | +0.21(+0.52%) |
Jul 01, 2019 | 39.69 | 39.95 | 39.42 | 39.73 | 1,673,084 | +0.36(+0.92%) |
Jun 28, 2019 | 39.36 | 39.40 | 39.17 | 39.36 | 1,811,836 | +0.09(+0.23%) |
Jun 27, 2019 | 39.26 | 39.41 | 39.22 | 39.27 | 960,449 | +0.12(+0.32%) |
Jun 26, 2019 | 39.41 | 39.41 | 39.13 | 39.15 | 1,048,206 | -0.12(-0.31%) |
Jun 25, 2019 | 39.74 | 39.74 | 39.22 | 39.27 | 1,439,761 | -0.29(-0.73%) |
Jun 24, 2019 | 39.74 | 39.74 | 39.42 | 39.56 | 995,949 | -0.11(-0.27%) |
Jun 21, 2019 | 39.79 | 39.80 | 39.39 | 39.67 | 1,721,893 | -0.19(-0.48%) |
Jun 20, 2019 | 40.00 | 40.16 | 39.62 | 39.86 | 1,604,306 | +0.25(+0.62%) |
Jun 19, 2019 | 39.58 | 39.83 | 39.55 | 39.61 | 2,086,313 | +0.08(+0.21%) |
Jun 18, 2019 | 39.16 | 39.69 | 39.08 | 39.53 | 1,959,729 | +0.68(+1.76%) |
Jun 17, 2019 | 38.89 | 39.25 | 38.84 | 38.84 | 936,792 | -0.03(-0.08%) |
Jun 14, 2019 | 38.90 | 39.06 | 38.72 | 38.88 | 898,089 | -0.12(-0.32%) |
Jun 13, 2019 | 39.22 | 39.34 | 38.92 | 39.00 | 1,203,638 | -0.01(-0.02%) |
Jun 12, 2019 | 38.99 | 39.28 | 38.89 | 39.01 | 1,043,392 | -0.05(-0.13%) |
Jun 11, 2019 | 39.55 | 39.55 | 38.92 | 39.06 | 945,906 | -0.08(-0.21%) |
Jun 10, 2019 | 39.55 | 39.64 | 39.12 | 39.14 | 1,979,715 | -0.16(-0.42%) |
Jun 07, 2019 | 39.13 | 39.55 | 39.10 | 39.31 | 2,066,369 | +0.33(+0.85%) |
Jun 06, 2019 | 38.79 | 39.08 | 38.62 | 38.98 | 2,937,898 | +0.40(+1.02%) |
Jun 05, 2019 | 38.49 | 38.65 | 38.27 | 38.58 | 1,711,604 | +0.26(+0.69%) |
Jun 04, 2019 | 38.18 | 38.38 | 37.90 | 38.32 | 1,862,477 | +0.35(+0.91%) |
Jun 03, 2019 | 37.86 | 38.01 | 37.67 | 37.97 | 1,945,792 | +0.20(+0.52%) |
May 31, 2019 | 37.72 | 37.89 | 37.53 | 37.77 | 1,454,372 | -0.37(-0.97%) |
May 30, 2019 | 38.21 | 38.46 | 38.05 | 38.14 | 1,118,714 | +0.23(+0.62%) |
May 29, 2019 | 38.20 | 38.27 | 37.68 | 37.91 | 3,463,403 | -0.27(-0.71%) |
May 28, 2019 | 38.38 | 38.79 | 38.18 | 38.18 | 1,963,723 | -0.06(-0.15%) |
May 24, 2019 | 38.37 | 38.37 | 38.00 | 38.24 | 1,499,727 | +0.20(+0.54%) |
May 23, 2019 | 37.74 | 38.30 | 37.69 | 38.03 | 1,629,797 | -0.22(-0.58%) |
May 22, 2019 | 38.39 | 38.45 | 38.21 | 38.25 | 1,967,054 | -0.19(-0.49%) |
May 21, 2019 | 38.55 | 38.61 | 38.33 | 38.44 | 3,329,669 | +0.07(+0.17%) |
May 20, 2019 | 38.51 | 38.61 | 38.29 | 38.38 | 2,067,025 | -0.36(-0.93%) |
May 17, 2019 | 38.43 | 38.88 | 38.43 | 38.74 | 1,821,307 | -0.22(-0.57%) |
May 16, 2019 | 38.95 | 39.28 | 38.77 | 38.96 | 2,348,498 | +0.07(+0.19%) |
May 15, 2019 | 38.81 | 39.05 | 38.54 | 38.88 | 1,806,975 | +0.01(+0.02%) |
May 14, 2019 | 38.82 | 39.01 | 38.69 | 38.87 | 1,995,254 | +0.21(+0.55%) |
May 13, 2019 | 38.46 | 38.69 | 38.13 | 38.66 | 2,448,142 | -0.44(-1.13%) |
May 10, 2019 | 38.03 | 39.39 | 37.81 | 39.10 | 5,028,295 | +1.26(+3.33%) |
May 09, 2019 | 38.25 | 38.55 | 37.40 | 37.85 | 1,842,350 | -0.53(-1.38%) |
May 08, 2019 | 38.41 | 38.70 | 38.37 | 38.38 | 1,424,151 | -0.07(-0.19%) |
May 07, 2019 | 38.74 | 38.86 | 38.32 | 38.45 | 1,444,528 | -0.70(-1.80%) |
May 06, 2019 | 38.70 | 39.19 | 38.58 | 39.15 | 843,458 | -0.09(-0.23%) |
May 03, 2019 | 38.96 | 39.25 | 38.82 | 39.24 | 1,611,692 | +0.37(+0.95%) |
May 02, 2019 | 39.14 | 39.27 | 38.79 | 38.87 | 1,597,153 | -0.25(-0.63%) |