Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.26 | 41.37 | 39.93 | 40.29 | 34,326 | -0.90(-2.19%) |
Jul 30, 2019 | 40.12 | 41.19 | 40.12 | 41.19 | 17,948 | +0.54(+1.34%) |
Jul 29, 2019 | 41.00 | 41.04 | 40.54 | 40.65 | 8,923 | -0.41(-1.00%) |
Jul 26, 2019 | 40.66 | 41.09 | 40.53 | 41.05 | 23,583 | +0.77(+1.90%) |
Jul 25, 2019 | 40.96 | 40.96 | 40.22 | 40.29 | 40,167 | -0.82(-1.98%) |
Jul 24, 2019 | 39.80 | 41.15 | 39.79 | 41.10 | 43,609 | +1.15(+2.87%) |
Jul 23, 2019 | 39.42 | 39.97 | 39.32 | 39.96 | 18,440 | +0.86(+2.21%) |
Jul 22, 2019 | 39.41 | 39.42 | 39.08 | 39.09 | 9,518 | -0.11(-0.27%) |
Jul 19, 2019 | 39.61 | 39.84 | 39.20 | 39.20 | 19,155 | -0.22(-0.57%) |
Jul 18, 2019 | 39.10 | 39.53 | 39.05 | 39.42 | 6,712 | +0.23(+0.59%) |
Jul 17, 2019 | 39.33 | 39.46 | 39.19 | 39.19 | 14,385 | -0.64(-1.62%) |
Jul 16, 2019 | 39.72 | 40.05 | 39.53 | 39.84 | 56,442 | +0.06(+0.16%) |
Jul 15, 2019 | 40.35 | 40.35 | 39.65 | 39.77 | 16,077 | -0.45(-1.11%) |
Jul 12, 2019 | 39.43 | 40.31 | 39.43 | 40.22 | 84,447 | +0.84(+2.12%) |
Jul 11, 2019 | 39.62 | 39.62 | 39.08 | 39.38 | 13,833 | -0.18(-0.47%) |
Jul 10, 2019 | 40.03 | 40.13 | 39.43 | 39.57 | 51,715 | -0.09(-0.22%) |
Jul 09, 2019 | 39.30 | 39.70 | 39.26 | 39.66 | 31,244 | -0.05(-0.12%) |
Jul 08, 2019 | 40.11 | 40.20 | 39.54 | 39.70 | 29,247 | -0.73(-1.80%) |
Jul 05, 2019 | 39.87 | 40.44 | 39.49 | 40.43 | 117,608 | +0.10(+0.24%) |
Jul 03, 2019 | 39.92 | 40.37 | 39.90 | 40.34 | 60,760 | +0.70(+1.76%) |
Jul 02, 2019 | 39.82 | 39.90 | 39.37 | 39.64 | 49,056 | -0.29(-0.73%) |
Jul 01, 2019 | 40.61 | 40.71 | 39.51 | 39.93 | 504,622 | +0.25(+0.64%) |
Jun 28, 2019 | 38.90 | 39.73 | 38.90 | 39.68 | 31,822 | +0.99(+2.56%) |
Jun 27, 2019 | 37.99 | 38.70 | 37.99 | 38.69 | 17,694 | +0.92(+2.44%) |
Jun 26, 2019 | 38.05 | 38.21 | 37.75 | 37.76 | 33,481 | -0.08(-0.21%) |
Jun 25, 2019 | 38.40 | 38.42 | 37.81 | 37.84 | 22,459 | -0.45(-1.17%) |
Jun 24, 2019 | 38.84 | 38.84 | 38.26 | 38.29 | 37,227 | -0.63(-1.62%) |
Jun 21, 2019 | 39.35 | 39.35 | 38.77 | 38.92 | 34,561 | -0.46(-1.16%) |
Jun 20, 2019 | 39.74 | 39.74 | 38.91 | 39.37 | 82,472 | +0.47(+1.20%) |
Jun 19, 2019 | 38.65 | 38.96 | 38.57 | 38.91 | 16,607 | +0.23(+0.60%) |
Jun 18, 2019 | 38.24 | 39.14 | 38.18 | 38.67 | 435,660 | +0.87(+2.31%) |
Jun 17, 2019 | 37.87 | 38.12 | 37.75 | 37.80 | 11,214 | +0.01(+0.03%) |
Jun 14, 2019 | 37.75 | 37.94 | 37.75 | 37.79 | 4,745 | -0.48(-1.27%) |
Jun 13, 2019 | 38.24 | 38.44 | 37.91 | 38.28 | 14,944 | +0.46(+1.20%) |
Jun 12, 2019 | 37.88 | 37.94 | 37.62 | 37.82 | 17,941 | -0.11(-0.29%) |
Jun 11, 2019 | 38.40 | 38.46 | 37.72 | 37.93 | 9,338 | +0.08(+0.22%) |
Jun 10, 2019 | 37.84 | 38.32 | 37.79 | 37.85 | 723,267 | +0.42(+1.11%) |
Jun 07, 2019 | 37.37 | 37.71 | 37.29 | 37.43 | 24,450 | +0.44(+1.18%) |
Jun 06, 2019 | 36.73 | 37.15 | 36.44 | 37.00 | 52,839 | +0.29(+0.79%) |
Jun 05, 2019 | 36.83 | 36.83 | 35.94 | 36.71 | 29,989 | +0.18(+0.50%) |
Jun 04, 2019 | 35.42 | 36.52 | 35.36 | 36.52 | 60,229 | +1.81(+5.22%) |
Jun 03, 2019 | 34.36 | 35.02 | 34.35 | 34.71 | 1,209,429 | +0.42(+1.22%) |
May 31, 2019 | 34.20 | 34.56 | 34.13 | 34.29 | 18,570 | -0.69(-1.97%) |
May 30, 2019 | 35.32 | 35.73 | 34.65 | 34.98 | 60,873 | -0.16(-0.44%) |
May 29, 2019 | 34.75 | 35.30 | 34.74 | 35.14 | 39,191 | -0.57(-1.60%) |
May 28, 2019 | 36.26 | 36.35 | 35.67 | 35.71 | 98,403 | -0.61(-1.68%) |
May 24, 2019 | 36.29 | 36.52 | 36.06 | 36.32 | 22,181 | +0.36(+1.00%) |
May 23, 2019 | 36.48 | 36.48 | 35.68 | 35.96 | 48,894 | -1.23(-3.31%) |
May 22, 2019 | 37.49 | 37.52 | 37.09 | 37.19 | 9,138 | -0.60(-1.59%) |
May 21, 2019 | 37.53 | 37.92 | 37.50 | 37.79 | 16,199 | +0.96(+2.61%) |
May 20, 2019 | 36.84 | 37.22 | 36.71 | 36.83 | 34,169 | -0.54(-1.45%) |
May 17, 2019 | 37.78 | 38.37 | 37.35 | 37.38 | 33,013 | -0.90(-2.35%) |
May 16, 2019 | 38.05 | 38.69 | 38.05 | 38.28 | 589,595 | +0.43(+1.13%) |
May 15, 2019 | 37.22 | 37.99 | 37.15 | 37.85 | 10,831 | +0.17(+0.46%) |
May 14, 2019 | 37.09 | 37.94 | 37.09 | 37.68 | 23,152 | +0.74(+1.99%) |
May 13, 2019 | 37.90 | 37.90 | 36.67 | 36.94 | 68,847 | -2.32(-5.90%) |
May 10, 2019 | 38.63 | 39.29 | 37.81 | 39.26 | 31,982 | +0.23(+0.60%) |
May 09, 2019 | 38.62 | 39.15 | 37.93 | 39.02 | 36,128 | -0.19(-0.49%) |
May 08, 2019 | 39.26 | 39.65 | 39.16 | 39.22 | 26,726 | -0.21(-0.54%) |
May 07, 2019 | 40.29 | 40.29 | 38.94 | 39.43 | 57,465 | -1.65(-4.01%) |
May 06, 2019 | 40.14 | 41.20 | 40.14 | 41.08 | 18,061 | -0.19(-0.47%) |
May 03, 2019 | 40.45 | 41.27 | 40.45 | 41.27 | 64,686 | +1.14(+2.85%) |
May 02, 2019 | 39.86 | 40.15 | 39.32 | 40.13 | 485,545 | +0.21(+0.53%) |