Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.57 | 39.61 | 39.08 | 39.18 | 86,907 | -0.38(-0.95%) |
Jul 30, 2019 | 39.49 | 39.57 | 39.48 | 39.56 | 22,435 | -0.03(-0.09%) |
Jul 29, 2019 | 39.63 | 39.64 | 39.55 | 39.59 | 74,685 | -0.04(-0.11%) |
Jul 26, 2019 | 39.44 | 39.68 | 39.40 | 39.63 | 231,530 | +0.21(+0.52%) |
Jul 25, 2019 | 39.48 | 39.53 | 39.34 | 39.43 | 64,378 | -0.09(-0.24%) |
Jul 24, 2019 | 39.22 | 39.56 | 39.22 | 39.52 | 97,138 | +0.25(+0.63%) |
Jul 23, 2019 | 39.04 | 39.28 | 39.04 | 39.28 | 48,458 | +0.34(+0.88%) |
Jul 22, 2019 | 39.14 | 39.14 | 38.86 | 38.93 | 36,112 | -0.16(-0.42%) |
Jul 19, 2019 | 39.28 | 39.39 | 39.10 | 39.10 | 44,925 | -0.19(-0.48%) |
Jul 18, 2019 | 39.07 | 39.28 | 38.97 | 39.28 | 73,881 | +0.21(+0.52%) |
Jul 17, 2019 | 39.32 | 39.32 | 39.07 | 39.08 | 66,049 | -0.26(-0.67%) |
Jul 16, 2019 | 39.34 | 39.44 | 39.28 | 39.34 | 43,282 | -0.02(-0.05%) |
Jul 15, 2019 | 39.40 | 39.41 | 39.28 | 39.36 | 55,554 | -0.04(-0.09%) |
Jul 12, 2019 | 39.23 | 39.43 | 39.23 | 39.40 | 32,171 | +0.20(+0.50%) |
Jul 11, 2019 | 39.17 | 39.20 | 39.00 | 39.20 | 51,431 | +0.05(+0.13%) |
Jul 10, 2019 | 39.35 | 39.35 | 39.13 | 39.15 | 41,863 | -0.02(-0.04%) |
Jul 09, 2019 | 39.07 | 39.19 | 39.07 | 39.17 | 62,559 | -0.09(-0.22%) |
Jul 08, 2019 | 39.29 | 39.42 | 39.18 | 39.25 | 39,072 | -0.14(-0.37%) |
Jul 05, 2019 | 39.25 | 39.42 | 39.07 | 39.40 | 18,551 | -0.04(-0.11%) |
Jul 03, 2019 | 39.16 | 39.46 | 39.16 | 39.44 | 13,385 | +0.40(+1.03%) |
Jul 02, 2019 | 39.02 | 39.07 | 38.88 | 39.04 | 63,881 | +0.23(+0.59%) |
Jul 01, 2019 | 39.11 | 39.16 | 38.81 | 38.81 | 163,014 | +0.02(+0.06%) |
Jun 28, 2019 | 38.62 | 38.82 | 38.50 | 38.79 | 90,997 | +0.32(+0.83%) |
Jun 27, 2019 | 38.44 | 38.51 | 38.36 | 38.47 | 34,204 | +0.10(+0.27%) |
Jun 26, 2019 | 38.62 | 38.64 | 38.37 | 38.37 | 36,789 | -0.25(-0.64%) |
Jun 25, 2019 | 38.79 | 38.79 | 38.61 | 38.61 | 35,019 | -0.17(-0.44%) |
Jun 24, 2019 | 38.97 | 39.00 | 38.79 | 38.79 | 57,430 | -0.19(-0.48%) |
Jun 21, 2019 | 38.90 | 39.08 | 38.86 | 38.97 | 97,689 | -0.01(-0.02%) |
Jun 20, 2019 | 38.89 | 38.98 | 38.67 | 38.98 | 134,294 | +0.38(+0.99%) |
Jun 19, 2019 | 38.56 | 38.66 | 38.49 | 38.60 | 74,556 | +0.12(+0.31%) |
Jun 18, 2019 | 38.40 | 38.61 | 38.37 | 38.48 | 47,952 | +0.25(+0.65%) |
Jun 17, 2019 | 38.38 | 38.38 | 38.22 | 38.23 | 35,950 | -0.19(-0.49%) |
Jun 14, 2019 | 38.35 | 38.50 | 38.27 | 38.42 | 59,294 | +0.08(+0.20%) |
Jun 13, 2019 | 38.23 | 38.40 | 38.23 | 38.34 | 50,249 | +0.21(+0.56%) |
Jun 12, 2019 | 38.09 | 38.23 | 38.09 | 38.13 | 33,164 | -0.00(-0.00%) |
Jun 11, 2019 | 38.25 | 38.35 | 38.07 | 38.13 | 57,492 | +0.02(+0.05%) |
Jun 10, 2019 | 38.21 | 38.28 | 38.06 | 38.11 | 43,029 | +0.02(+0.04%) |
Jun 07, 2019 | 38.27 | 38.38 | 38.09 | 38.10 | 57,149 | +0.00(+0.00%) |
Jun 06, 2019 | 37.86 | 38.10 | 37.79 | 38.10 | 48,632 | +0.28(+0.74%) |
Jun 05, 2019 | 37.71 | 37.86 | 37.59 | 37.82 | 62,741 | +0.22(+0.59%) |
Jun 04, 2019 | 37.13 | 37.59 | 37.13 | 37.59 | 53,988 | +0.68(+1.84%) |
Jun 03, 2019 | 36.42 | 36.92 | 36.42 | 36.92 | 182,681 | +0.58(+1.59%) |
May 31, 2019 | 36.37 | 36.44 | 36.29 | 36.34 | 34,407 | -0.42(-1.13%) |
May 30, 2019 | 36.85 | 37.02 | 36.68 | 36.75 | 77,702 | -0.08(-0.23%) |
May 29, 2019 | 36.88 | 36.95 | 36.70 | 36.84 | 137,015 | -0.20(-0.55%) |
May 28, 2019 | 37.57 | 37.57 | 37.04 | 37.04 | 40,023 | -0.55(-1.47%) |
May 24, 2019 | 37.59 | 37.69 | 37.51 | 37.59 | 154,363 | +0.12(+0.32%) |
May 23, 2019 | 37.48 | 37.53 | 37.28 | 37.48 | 35,911 | -0.29(-0.76%) |
May 22, 2019 | 37.79 | 37.85 | 37.71 | 37.76 | 60,211 | -0.16(-0.43%) |
May 21, 2019 | 37.77 | 38.00 | 37.61 | 37.93 | 93,695 | +0.26(+0.70%) |
May 20, 2019 | 37.56 | 37.79 | 37.53 | 37.66 | 66,646 | -0.09(-0.24%) |
May 17, 2019 | 37.59 | 37.96 | 37.59 | 37.75 | 29,340 | -0.07(-0.19%) |
May 16, 2019 | 37.66 | 37.98 | 37.66 | 37.82 | 32,921 | +0.22(+0.59%) |
May 15, 2019 | 37.40 | 37.71 | 37.34 | 37.60 | 33,685 | +0.06(+0.16%) |
May 14, 2019 | 37.44 | 37.78 | 37.44 | 37.54 | 59,177 | +0.20(+0.52%) |
May 13, 2019 | 37.61 | 37.62 | 37.17 | 37.35 | 51,028 | -0.71(-1.87%) |
May 10, 2019 | 37.69 | 38.06 | 37.42 | 38.06 | 34,794 | +0.29(+0.76%) |
May 09, 2019 | 37.69 | 37.81 | 37.43 | 37.77 | 87,494 | -0.09(-0.25%) |
May 08, 2019 | 38.01 | 38.05 | 37.86 | 37.86 | 41,634 | -0.21(-0.56%) |
May 07, 2019 | 38.21 | 38.21 | 37.87 | 38.08 | 45,371 | -0.42(-1.10%) |
May 06, 2019 | 38.19 | 38.58 | 38.19 | 38.50 | 26,727 | -0.26(-0.68%) |
May 03, 2019 | 38.51 | 38.78 | 38.51 | 38.76 | 41,046 | +0.37(+0.95%) |
May 02, 2019 | 38.39 | 38.56 | 38.23 | 38.40 | 41,480 | -0.06(-0.17%) |