Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.49 | 39.84 | 38.79 | 39.18 | 123,746 | -0.46(-1.15%) |
Jul 30, 2019 | 39.70 | 39.88 | 39.61 | 39.64 | 75,477 | -0.28(-0.71%) |
Jul 29, 2019 | 40.40 | 40.42 | 39.34 | 39.92 | 307,332 | -0.46(-1.13%) |
Jul 26, 2019 | 40.17 | 40.45 | 40.16 | 40.38 | 73,356 | +0.09(+0.22%) |
Jul 25, 2019 | 40.50 | 40.60 | 40.23 | 40.29 | 74,256 | -0.31(-0.77%) |
Jul 24, 2019 | 39.96 | 40.63 | 39.93 | 40.60 | 168,062 | +0.58(+1.46%) |
Jul 23, 2019 | 40.32 | 40.55 | 39.86 | 40.02 | 157,642 | -0.21(-0.53%) |
Jul 22, 2019 | 40.35 | 40.54 | 40.15 | 40.23 | 117,138 | -0.12(-0.29%) |
Jul 19, 2019 | 40.75 | 41.05 | 40.29 | 40.35 | 201,035 | -0.19(-0.48%) |
Jul 18, 2019 | 40.33 | 40.58 | 40.17 | 40.54 | 116,495 | +0.10(+0.24%) |
Jul 17, 2019 | 40.43 | 40.74 | 40.35 | 40.44 | 121,294 | +0.00(+0.00%) |
Jul 16, 2019 | 40.60 | 40.68 | 40.31 | 40.44 | 195,352 | -0.19(-0.48%) |
Jul 15, 2019 | 40.59 | 40.65 | 40.35 | 40.64 | 146,749 | +0.05(+0.12%) |
Jul 12, 2019 | 40.40 | 40.64 | 40.19 | 40.59 | 121,094 | +0.29(+0.72%) |
Jul 11, 2019 | 40.28 | 40.37 | 39.99 | 40.30 | 90,763 | +0.12(+0.29%) |
Jul 10, 2019 | 40.05 | 40.27 | 39.95 | 40.18 | 224,132 | +0.32(+0.80%) |
Jul 09, 2019 | 39.38 | 39.86 | 39.38 | 39.86 | 140,850 | +0.32(+0.81%) |
Jul 08, 2019 | 39.63 | 39.70 | 39.43 | 39.54 | 198,263 | -0.16(-0.39%) |
Jul 05, 2019 | 39.47 | 39.75 | 39.18 | 39.70 | 301,656 | +0.00(+0.00%) |
Jul 03, 2019 | 39.44 | 39.76 | 39.38 | 39.70 | 203,710 | +0.72(+1.85%) |
Jul 02, 2019 | 38.81 | 38.98 | 38.76 | 38.98 | 170,940 | +0.17(+0.43%) |
Jul 01, 2019 | 39.17 | 39.22 | 38.59 | 38.81 | 176,032 | +0.16(+0.40%) |
Jun 28, 2019 | 38.52 | 38.72 | 38.37 | 38.66 | 130,971 | +0.31(+0.81%) |
Jun 27, 2019 | 38.03 | 38.42 | 37.96 | 38.34 | 186,262 | +0.49(+1.28%) |
Jun 26, 2019 | 38.17 | 38.38 | 37.82 | 37.86 | 101,706 | -0.09(-0.23%) |
Jun 25, 2019 | 38.35 | 38.49 | 37.95 | 37.95 | 162,579 | -0.36(-0.94%) |
Jun 24, 2019 | 38.77 | 38.94 | 38.29 | 38.31 | 136,493 | -0.28(-0.73%) |
Jun 21, 2019 | 38.93 | 38.98 | 38.59 | 38.59 | 151,934 | -0.43(-1.10%) |
Jun 20, 2019 | 39.12 | 39.41 | 38.78 | 39.01 | 250,059 | +0.26(+0.68%) |
Jun 19, 2019 | 38.33 | 38.76 | 38.25 | 38.75 | 141,510 | +0.47(+1.22%) |
Jun 18, 2019 | 38.20 | 38.59 | 38.16 | 38.29 | 152,577 | +0.40(+1.05%) |
Jun 17, 2019 | 37.84 | 38.13 | 37.80 | 37.89 | 118,651 | +0.09(+0.23%) |
Jun 14, 2019 | 38.10 | 38.10 | 37.67 | 37.80 | 205,358 | -0.34(-0.89%) |
Jun 13, 2019 | 38.08 | 38.20 | 37.97 | 38.14 | 102,251 | +0.17(+0.46%) |
Jun 12, 2019 | 37.80 | 38.04 | 37.68 | 37.97 | 81,100 | +0.09(+0.23%) |
Jun 11, 2019 | 38.24 | 38.30 | 37.53 | 37.88 | 163,231 | -0.17(-0.46%) |
Jun 10, 2019 | 37.84 | 38.37 | 37.79 | 38.05 | 179,205 | +0.49(+1.29%) |
Jun 07, 2019 | 37.40 | 37.83 | 37.30 | 37.57 | 158,110 | +0.19(+0.52%) |
Jun 06, 2019 | 37.18 | 37.39 | 36.97 | 37.37 | 112,678 | +0.17(+0.47%) |
Jun 05, 2019 | 37.23 | 37.39 | 36.83 | 37.20 | 195,699 | +0.29(+0.79%) |
Jun 04, 2019 | 36.27 | 36.93 | 36.15 | 36.91 | 271,454 | +0.93(+2.59%) |
Jun 03, 2019 | 37.01 | 37.08 | 35.79 | 35.97 | 631,627 | -1.15(-3.09%) |
May 31, 2019 | 37.14 | 37.37 | 36.97 | 37.12 | 266,811 | -0.41(-1.09%) |
May 30, 2019 | 37.58 | 37.77 | 37.33 | 37.53 | 223,281 | -0.09(-0.23%) |
May 29, 2019 | 37.82 | 37.88 | 37.41 | 37.62 | 284,494 | -0.38(-1.00%) |
May 28, 2019 | 38.21 | 38.54 | 37.96 | 37.99 | 223,512 | +0.00(+0.00%) |
May 24, 2019 | 38.16 | 38.30 | 37.88 | 37.99 | 163,771 | -0.07(-0.18%) |
May 23, 2019 | 38.63 | 38.70 | 37.82 | 38.06 | 294,454 | -0.91(-2.34%) |
May 22, 2019 | 38.86 | 39.14 | 38.86 | 38.98 | 151,515 | +0.03(+0.07%) |
May 21, 2019 | 38.66 | 39.03 | 38.66 | 38.95 | 99,769 | +0.50(+1.29%) |
May 20, 2019 | 38.60 | 38.69 | 38.14 | 38.45 | 351,181 | -0.32(-0.83%) |
May 17, 2019 | 38.89 | 39.27 | 38.70 | 38.77 | 203,608 | -0.40(-1.02%) |
May 16, 2019 | 38.45 | 39.27 | 38.42 | 39.17 | 509,234 | +1.10(+2.88%) |
May 15, 2019 | 37.69 | 38.32 | 37.60 | 38.07 | 145,350 | +0.14(+0.36%) |
May 14, 2019 | 37.60 | 38.11 | 37.60 | 37.94 | 318,084 | +0.63(+1.69%) |
May 13, 2019 | 37.89 | 38.08 | 37.24 | 37.30 | 364,676 | -1.36(-3.52%) |
May 10, 2019 | 38.38 | 38.83 | 37.91 | 38.66 | 372,835 | -0.18(-0.48%) |
May 09, 2019 | 38.65 | 39.00 | 38.14 | 38.85 | 296,095 | -0.44(-1.11%) |
May 08, 2019 | 39.28 | 39.46 | 39.10 | 39.29 | 137,857 | -0.12(-0.30%) |
May 07, 2019 | 39.83 | 39.99 | 39.03 | 39.40 | 246,507 | -0.80(-1.98%) |
May 06, 2019 | 39.75 | 40.27 | 39.45 | 40.20 | 174,178 | -0.29(-0.72%) |
May 03, 2019 | 40.22 | 40.57 | 40.11 | 40.49 | 110,862 | +0.43(+1.07%) |
May 02, 2019 | 40.08 | 40.45 | 39.68 | 40.06 | 163,602 | -0.02(-0.05%) |