Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.77 | 42.10 | 40.16 | 40.34 | 2,821,152 | -1.51(-3.60%) |
Jul 30, 2019 | 42.01 | 42.20 | 41.79 | 41.85 | 1,560,332 | -0.14(-0.33%) |
Jul 29, 2019 | 41.56 | 42.03 | 41.18 | 41.99 | 2,422,102 | +0.47(+1.13%) |
Jul 26, 2019 | 41.80 | 41.80 | 41.25 | 41.52 | 1,451,982 | -0.02(-0.06%) |
Jul 25, 2019 | 41.24 | 42.11 | 41.23 | 41.54 | 2,943,762 | +0.10(+0.24%) |
Jul 24, 2019 | 41.25 | 41.51 | 40.93 | 41.44 | 1,724,896 | +0.35(+0.85%) |
Jul 23, 2019 | 41.32 | 41.61 | 40.77 | 41.09 | 1,527,886 | -0.36(-0.88%) |
Jul 22, 2019 | 41.50 | 41.76 | 41.25 | 41.45 | 1,490,934 | +0.09(+0.22%) |
Jul 19, 2019 | 41.27 | 41.68 | 40.84 | 41.36 | 1,956,000 | -0.40(-0.96%) |
Jul 18, 2019 | 40.67 | 41.86 | 40.33 | 41.76 | 2,972,243 | +0.93(+2.29%) |
Jul 17, 2019 | 40.09 | 40.90 | 39.99 | 40.83 | 2,603,559 | +1.02(+2.56%) |
Jul 16, 2019 | 40.04 | 40.55 | 39.56 | 39.81 | 1,599,830 | -0.24(-0.60%) |
Jul 15, 2019 | 40.16 | 40.39 | 39.71 | 40.05 | 1,090,539 | -0.03(-0.08%) |
Jul 12, 2019 | 40.42 | 40.42 | 39.82 | 40.08 | 1,245,222 | -0.03(-0.08%) |
Jul 11, 2019 | 40.20 | 40.24 | 39.58 | 40.11 | 1,860,733 | -0.05(-0.13%) |
Jul 10, 2019 | 40.37 | 40.53 | 39.86 | 40.16 | 1,707,453 | +0.26(+0.66%) |
Jul 09, 2019 | 39.41 | 39.94 | 39.32 | 39.90 | 1,133,918 | +0.37(+0.94%) |
Jul 08, 2019 | 40.07 | 40.09 | 39.24 | 39.53 | 1,069,596 | -0.30(-0.76%) |
Jul 05, 2019 | 38.84 | 39.99 | 38.72 | 39.83 | 1,497,037 | -0.29(-0.71%) |
Jul 03, 2019 | 40.10 | 40.20 | 39.72 | 40.12 | 894,364 | +0.39(+0.97%) |
Jul 02, 2019 | 38.96 | 39.83 | 38.50 | 39.73 | 2,169,445 | +0.94(+2.43%) |
Jul 01, 2019 | 38.61 | 38.97 | 38.36 | 38.79 | 1,612,227 | -0.79(-1.99%) |
Jun 28, 2019 | 39.48 | 39.62 | 39.06 | 39.58 | 1,860,453 | +0.31(+0.79%) |
Jun 27, 2019 | 39.36 | 39.41 | 38.60 | 39.27 | 2,675,454 | -0.20(-0.51%) |
Jun 26, 2019 | 38.80 | 39.87 | 38.25 | 39.47 | 2,570,695 | -0.13(-0.33%) |
Jun 25, 2019 | 40.55 | 40.55 | 38.74 | 39.60 | 4,258,797 | -0.77(-1.91%) |
Jun 24, 2019 | 39.21 | 40.45 | 39.08 | 40.37 | 3,583,890 | +1.52(+3.92%) |
Jun 21, 2019 | 38.38 | 39.01 | 38.12 | 38.85 | 2,558,026 | +0.31(+0.80%) |
Jun 20, 2019 | 38.17 | 38.98 | 37.93 | 38.54 | 3,214,953 | +1.15(+3.08%) |
Jun 19, 2019 | 36.69 | 37.49 | 36.60 | 37.39 | 1,723,793 | +0.50(+1.36%) |
Jun 18, 2019 | 36.98 | 37.15 | 36.49 | 36.89 | 2,002,575 | +0.53(+1.44%) |
Jun 17, 2019 | 35.76 | 36.40 | 35.76 | 36.36 | 1,116,765 | +0.60(+1.68%) |
Jun 14, 2019 | 36.09 | 36.44 | 35.37 | 35.76 | 1,515,551 | -0.31(-0.86%) |
Jun 13, 2019 | 35.99 | 36.14 | 35.73 | 36.07 | 820,089 | +0.15(+0.43%) |
Jun 12, 2019 | 35.78 | 36.19 | 35.76 | 35.92 | 969,468 | +0.32(+0.89%) |
Jun 11, 2019 | 35.37 | 35.62 | 35.03 | 35.60 | 1,144,024 | +0.18(+0.50%) |
Jun 10, 2019 | 35.06 | 35.48 | 34.65 | 35.42 | 1,157,396 | -0.22(-0.61%) |
Jun 07, 2019 | 36.04 | 36.21 | 35.53 | 35.64 | 1,397,217 | -0.05(-0.15%) |
Jun 06, 2019 | 35.50 | 35.78 | 35.14 | 35.69 | 1,140,175 | +0.25(+0.70%) |
Jun 05, 2019 | 35.38 | 35.86 | 34.97 | 35.45 | 2,422,231 | +0.48(+1.37%) |
Jun 04, 2019 | 34.61 | 35.12 | 34.36 | 34.97 | 2,155,766 | +0.09(+0.27%) |
Jun 03, 2019 | 34.21 | 34.98 | 34.15 | 34.87 | 2,253,258 | +1.20(+3.58%) |
May 31, 2019 | 32.76 | 34.21 | 32.70 | 33.67 | 2,746,532 | +1.27(+3.93%) |
May 30, 2019 | 31.80 | 32.51 | 31.62 | 32.39 | 1,284,044 | +0.75(+2.38%) |
May 29, 2019 | 31.60 | 31.87 | 31.47 | 31.64 | 1,504,372 | +0.10(+0.32%) |
May 28, 2019 | 31.33 | 31.64 | 31.18 | 31.54 | 1,499,454 | -0.01(-0.02%) |
May 24, 2019 | 31.31 | 31.61 | 31.23 | 31.55 | 941,338 | +0.19(+0.61%) |
May 23, 2019 | 31.10 | 31.96 | 31.06 | 31.36 | 2,432,383 | +0.43(+1.39%) |
May 22, 2019 | 31.42 | 31.43 | 30.69 | 30.93 | 999,316 | -0.45(-1.44%) |
May 21, 2019 | 31.43 | 31.48 | 31.14 | 31.38 | 1,639,971 | -0.31(-0.99%) |
May 20, 2019 | 31.47 | 32.03 | 31.45 | 31.70 | 909,419 | +0.17(+0.54%) |
May 17, 2019 | 31.22 | 31.65 | 30.91 | 31.53 | 1,865,854 | +0.28(+0.88%) |
May 16, 2019 | 31.40 | 31.40 | 30.65 | 31.25 | 2,180,072 | -0.26(-0.83%) |
May 15, 2019 | 31.93 | 32.09 | 31.47 | 31.51 | 983,710 | -0.33(-1.04%) |
May 14, 2019 | 31.85 | 31.90 | 31.34 | 31.84 | 966,747 | -0.01(-0.02%) |
May 13, 2019 | 31.44 | 32.03 | 31.15 | 31.85 | 2,120,732 | +0.87(+2.80%) |
May 10, 2019 | 31.36 | 31.51 | 30.88 | 30.98 | 1,125,719 | -0.25(-0.81%) |
May 09, 2019 | 31.37 | 31.71 | 31.13 | 31.24 | 1,644,485 | -0.07(-0.22%) |
May 08, 2019 | 32.17 | 32.17 | 31.04 | 31.30 | 1,372,483 | -0.65(-2.04%) |
May 07, 2019 | 31.37 | 32.14 | 31.04 | 31.96 | 1,998,333 | +0.61(+1.93%) |
May 06, 2019 | 31.50 | 31.73 | 31.26 | 31.35 | 1,105,946 | -0.15(-0.46%) |
May 03, 2019 | 31.30 | 31.78 | 31.08 | 31.50 | 1,599,974 | +0.59(+1.91%) |
May 02, 2019 | 31.13 | 31.51 | 30.82 | 30.91 | 1,904,524 | -0.50(-1.59%) |