Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.48 | 37.73 | 36.82 | 36.91 | 1,902,181 | -0.59(-1.58%) |
Jul 30, 2019 | 37.12 | 37.60 | 36.76 | 37.50 | 1,627,588 | +0.11(+0.29%) |
Jul 29, 2019 | 37.30 | 37.46 | 37.11 | 37.39 | 725,499 | +0.11(+0.29%) |
Jul 26, 2019 | 37.13 | 37.45 | 36.86 | 37.28 | 926,051 | +0.16(+0.43%) |
Jul 25, 2019 | 37.88 | 37.97 | 37.03 | 37.13 | 767,279 | -0.66(-1.75%) |
Jul 24, 2019 | 37.08 | 37.83 | 37.04 | 37.79 | 791,036 | +0.59(+1.59%) |
Jul 23, 2019 | 37.04 | 37.25 | 36.78 | 37.19 | 1,269,629 | +0.34(+0.91%) |
Jul 22, 2019 | 37.38 | 37.52 | 36.77 | 36.86 | 672,066 | -0.46(-1.24%) |
Jul 19, 2019 | 37.58 | 37.75 | 37.30 | 37.32 | 515,847 | -0.10(-0.26%) |
Jul 18, 2019 | 37.39 | 37.62 | 37.20 | 37.42 | 875,825 | +0.03(+0.08%) |
Jul 17, 2019 | 37.50 | 37.67 | 37.28 | 37.39 | 1,182,352 | -0.17(-0.45%) |
Jul 16, 2019 | 37.46 | 37.84 | 37.32 | 37.56 | 1,034,228 | +0.15(+0.40%) |
Jul 15, 2019 | 37.70 | 37.84 | 37.29 | 37.41 | 473,629 | -0.25(-0.65%) |
Jul 12, 2019 | 37.08 | 37.81 | 37.08 | 37.66 | 855,588 | +0.74(+2.00%) |
Jul 11, 2019 | 37.15 | 37.15 | 36.52 | 36.92 | 1,064,794 | -0.14(-0.37%) |
Jul 10, 2019 | 37.73 | 37.80 | 37.00 | 37.06 | 810,251 | -0.59(-1.57%) |
Jul 09, 2019 | 37.53 | 37.75 | 37.38 | 37.65 | 760,263 | -0.16(-0.42%) |
Jul 08, 2019 | 37.90 | 38.20 | 37.64 | 37.81 | 755,520 | -0.25(-0.65%) |
Jul 05, 2019 | 38.07 | 38.17 | 37.72 | 38.05 | 689,925 | -0.31(-0.80%) |
Jul 03, 2019 | 38.42 | 38.42 | 38.09 | 38.36 | 399,558 | +0.04(+0.10%) |
Jul 02, 2019 | 38.44 | 38.70 | 38.13 | 38.32 | 1,014,855 | -0.23(-0.59%) |
Jul 01, 2019 | 38.23 | 38.55 | 37.93 | 38.55 | 2,106,595 | +0.88(+2.33%) |
Jun 28, 2019 | 37.54 | 37.84 | 37.38 | 37.67 | 2,128,377 | +0.24(+0.63%) |
Jun 27, 2019 | 37.24 | 37.55 | 36.99 | 37.43 | 1,917,788 | +0.26(+0.69%) |
Jun 26, 2019 | 37.58 | 37.65 | 37.09 | 37.18 | 1,325,494 | -0.27(-0.71%) |
Jun 25, 2019 | 37.74 | 37.84 | 37.36 | 37.44 | 1,013,081 | -0.20(-0.52%) |
Jun 24, 2019 | 38.16 | 38.29 | 37.51 | 37.64 | 900,354 | -0.45(-1.19%) |
Jun 21, 2019 | 38.66 | 38.66 | 38.04 | 38.09 | 1,476,099 | -0.59(-1.53%) |
Jun 20, 2019 | 38.61 | 39.02 | 38.44 | 38.68 | 1,301,322 | +0.51(+1.34%) |
Jun 19, 2019 | 37.99 | 38.30 | 37.80 | 38.17 | 1,186,295 | +0.32(+0.83%) |
Jun 18, 2019 | 37.13 | 38.02 | 37.13 | 37.86 | 1,242,484 | +0.89(+2.40%) |
Jun 17, 2019 | 37.41 | 37.41 | 36.90 | 36.97 | 925,001 | -0.26(-0.69%) |
Jun 14, 2019 | 37.32 | 37.35 | 36.87 | 37.22 | 1,154,471 | -0.17(-0.45%) |
Jun 13, 2019 | 36.96 | 37.49 | 36.93 | 37.39 | 1,390,022 | +0.66(+1.80%) |
Jun 12, 2019 | 36.53 | 36.82 | 36.34 | 36.73 | 1,212,447 | +0.04(+0.11%) |
Jun 11, 2019 | 36.94 | 36.95 | 36.51 | 36.69 | 1,415,891 | +0.05(+0.13%) |
Jun 10, 2019 | 36.96 | 37.10 | 36.59 | 36.64 | 1,507,175 | -0.11(-0.29%) |
Jun 07, 2019 | 36.46 | 36.90 | 36.38 | 36.75 | 1,085,558 | +0.40(+1.11%) |
Jun 06, 2019 | 36.75 | 36.91 | 36.22 | 36.35 | 1,156,553 | -0.45(-1.23%) |
Jun 05, 2019 | 36.82 | 36.93 | 36.22 | 36.80 | 1,900,958 | +0.22(+0.59%) |
Jun 04, 2019 | 35.24 | 36.60 | 35.24 | 36.58 | 3,124,213 | +1.70(+4.89%) |
Jun 03, 2019 | 34.38 | 34.96 | 34.22 | 34.88 | 1,763,579 | +0.63(+1.84%) |
May 31, 2019 | 34.40 | 34.47 | 34.14 | 34.25 | 986,400 | -0.60(-1.72%) |
May 30, 2019 | 34.67 | 35.32 | 34.64 | 34.85 | 1,167,204 | +0.14(+0.40%) |
May 29, 2019 | 34.36 | 34.81 | 34.23 | 34.71 | 1,213,833 | +0.13(+0.37%) |
May 28, 2019 | 34.78 | 35.00 | 34.53 | 34.58 | 1,057,705 | -0.04(-0.11%) |
May 24, 2019 | 34.52 | 34.79 | 34.42 | 34.62 | 1,212,220 | +0.29(+0.83%) |
May 23, 2019 | 33.93 | 34.40 | 33.78 | 34.34 | 2,027,238 | +0.01(+0.03%) |
May 22, 2019 | 34.60 | 34.79 | 34.31 | 34.33 | 792,228 | -0.47(-1.36%) |
May 21, 2019 | 34.60 | 35.03 | 34.52 | 34.80 | 1,150,529 | +0.58(+1.70%) |
May 20, 2019 | 34.41 | 34.59 | 34.08 | 34.22 | 1,748,907 | -0.35(-1.03%) |
May 17, 2019 | 34.94 | 35.12 | 34.46 | 34.57 | 2,173,348 | -0.70(-1.98%) |
May 16, 2019 | 35.22 | 35.58 | 35.12 | 35.27 | 2,224,263 | +0.13(+0.36%) |
May 15, 2019 | 34.84 | 35.26 | 34.55 | 35.15 | 2,301,951 | -0.05(-0.14%) |
May 14, 2019 | 34.96 | 35.52 | 34.96 | 35.19 | 1,179,199 | +0.32(+0.90%) |
May 13, 2019 | 36.12 | 36.20 | 34.66 | 34.88 | 2,356,457 | -2.02(-5.47%) |
May 10, 2019 | 36.74 | 37.06 | 36.25 | 36.90 | 939,409 | -0.06(-0.16%) |
May 09, 2019 | 37.02 | 37.21 | 36.70 | 36.96 | 1,598,124 | -0.29(-0.77%) |
May 08, 2019 | 37.33 | 37.59 | 37.01 | 37.24 | 2,135,598 | -0.17(-0.45%) |
May 07, 2019 | 37.71 | 37.85 | 37.02 | 37.41 | 1,550,322 | -0.74(-1.94%) |
May 06, 2019 | 37.54 | 38.26 | 37.49 | 38.15 | 1,412,940 | -0.06(-0.15%) |
May 03, 2019 | 39.38 | 39.48 | 37.66 | 38.21 | 1,952,197 | -0.96(-2.44%) |
May 02, 2019 | 39.90 | 40.21 | 38.60 | 39.17 | 1,743,712 | -0.65(-1.63%) |