Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.02 | 38.80 | 37.58 | 38.29 | 3,280,555 | +0.21(+0.55%) |
Jul 30, 2019 | 36.45 | 38.27 | 36.45 | 38.09 | 1,595,683 | +1.30(+3.54%) |
Jul 29, 2019 | 37.08 | 37.46 | 36.74 | 36.78 | 1,929,582 | -0.26(-0.71%) |
Jul 26, 2019 | 37.79 | 38.16 | 36.70 | 37.04 | 2,263,636 | -0.72(-1.90%) |
Jul 25, 2019 | 38.15 | 38.26 | 36.24 | 37.76 | 3,441,825 | -1.47(-3.75%) |
Jul 24, 2019 | 38.82 | 39.51 | 38.68 | 39.23 | 2,025,066 | +0.49(+1.27%) |
Jul 23, 2019 | 39.31 | 39.41 | 37.96 | 38.74 | 2,177,980 | -0.46(-1.18%) |
Jul 22, 2019 | 39.68 | 40.21 | 38.69 | 39.20 | 1,237,943 | -0.32(-0.82%) |
Jul 19, 2019 | 39.06 | 39.58 | 38.72 | 39.53 | 1,150,240 | +0.51(+1.30%) |
Jul 18, 2019 | 38.39 | 39.17 | 38.21 | 39.02 | 1,616,935 | +0.45(+1.16%) |
Jul 17, 2019 | 38.98 | 39.10 | 38.52 | 38.57 | 1,673,473 | -0.42(-1.09%) |
Jul 16, 2019 | 39.46 | 40.09 | 38.68 | 38.99 | 1,798,864 | -0.54(-1.36%) |
Jul 15, 2019 | 40.33 | 40.45 | 39.48 | 39.53 | 1,390,335 | -0.66(-1.65%) |
Jul 12, 2019 | 40.00 | 40.89 | 39.87 | 40.20 | 1,457,196 | +0.29(+0.73%) |
Jul 11, 2019 | 39.90 | 40.24 | 39.73 | 39.90 | 2,799,357 | -0.05(-0.12%) |
Jul 10, 2019 | 39.46 | 40.07 | 39.32 | 39.95 | 1,458,233 | +0.98(+2.51%) |
Jul 09, 2019 | 38.73 | 39.17 | 38.41 | 38.97 | 2,310,034 | -0.03(-0.08%) |
Jul 08, 2019 | 38.37 | 39.36 | 38.19 | 39.00 | 1,054,517 | +0.44(+1.14%) |
Jul 05, 2019 | 37.88 | 38.57 | 37.78 | 38.56 | 813,705 | +0.55(+1.44%) |
Jul 03, 2019 | 38.09 | 38.15 | 37.58 | 38.02 | 833,944 | -0.08(-0.22%) |
Jul 02, 2019 | 39.30 | 39.35 | 37.97 | 38.10 | 2,155,823 | -1.53(-3.87%) |
Jul 01, 2019 | 39.89 | 40.39 | 39.28 | 39.63 | 1,403,161 | +0.62(+1.58%) |
Jun 28, 2019 | 38.37 | 39.07 | 38.37 | 39.02 | 1,367,289 | +0.68(+1.77%) |
Jun 27, 2019 | 38.35 | 38.86 | 38.14 | 38.34 | 1,001,711 | +0.02(+0.04%) |
Jun 26, 2019 | 38.19 | 39.11 | 37.85 | 38.32 | 1,416,667 | +0.70(+1.86%) |
Jun 25, 2019 | 38.25 | 38.49 | 37.55 | 37.62 | 1,552,009 | -0.91(-2.36%) |
Jun 24, 2019 | 39.37 | 39.54 | 38.39 | 38.53 | 1,325,629 | -0.86(-2.19%) |
Jun 21, 2019 | 39.49 | 40.36 | 39.30 | 39.40 | 2,694,749 | +0.03(+0.08%) |
Jun 20, 2019 | 38.89 | 39.61 | 38.46 | 39.36 | 2,269,426 | +1.50(+3.95%) |
Jun 19, 2019 | 37.99 | 38.38 | 37.40 | 37.87 | 1,427,847 | -0.30(-0.79%) |
Jun 18, 2019 | 37.75 | 38.67 | 37.63 | 38.17 | 1,842,380 | +0.63(+1.68%) |
Jun 17, 2019 | 37.08 | 37.99 | 37.08 | 37.54 | 3,444,783 | +0.23(+0.62%) |
Jun 14, 2019 | 38.72 | 38.72 | 37.29 | 37.31 | 1,880,525 | -1.43(-3.68%) |
Jun 13, 2019 | 38.89 | 39.26 | 38.08 | 38.73 | 2,189,892 | +0.62(+1.64%) |
Jun 12, 2019 | 39.16 | 39.36 | 37.96 | 38.11 | 2,054,814 | -1.46(-3.70%) |
Jun 11, 2019 | 39.53 | 39.97 | 39.01 | 39.57 | 1,476,361 | +0.52(+1.34%) |
Jun 10, 2019 | 40.04 | 40.37 | 38.84 | 39.05 | 2,003,561 | -0.95(-2.37%) |
Jun 07, 2019 | 39.83 | 40.38 | 39.01 | 40.00 | 1,901,932 | +0.55(+1.39%) |
Jun 06, 2019 | 39.43 | 40.07 | 39.14 | 39.45 | 2,002,184 | +0.14(+0.35%) |
Jun 05, 2019 | 39.08 | 39.64 | 38.11 | 39.31 | 2,103,723 | +0.52(+1.33%) |
Jun 04, 2019 | 38.79 | 39.10 | 38.43 | 38.79 | 1,545,541 | +0.42(+1.08%) |
Jun 03, 2019 | 37.85 | 38.66 | 37.50 | 38.38 | 1,444,188 | +0.68(+1.80%) |
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |