Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.50 | 41.62 | 40.31 | 40.44 | 78,653 | -0.04(-0.10%) |
Jul 30, 2019 | 39.98 | 40.89 | 39.53 | 40.48 | 81,105 | +0.24(+0.60%) |
Jul 29, 2019 | 40.99 | 41.20 | 40.04 | 40.24 | 88,092 | -0.82(-2.00%) |
Jul 26, 2019 | 40.57 | 41.24 | 40.18 | 41.06 | 49,900 | +0.63(+1.56%) |
Jul 25, 2019 | 41.61 | 41.96 | 40.23 | 40.43 | 61,344 | -1.18(-2.84%) |
Jul 24, 2019 | 41.32 | 41.94 | 40.95 | 41.61 | 61,887 | +0.03(+0.07%) |
Jul 23, 2019 | 41.27 | 41.71 | 40.70 | 41.58 | 73,826 | +0.49(+1.19%) |
Jul 22, 2019 | 42.62 | 43.27 | 41.09 | 41.09 | 202,729 | -1.56(-3.66%) |
Jul 19, 2019 | 41.90 | 43.03 | 41.72 | 42.65 | 102,200 | +0.75(+1.79%) |
Jul 18, 2019 | 42.00 | 42.39 | 41.57 | 41.90 | 108,149 | -0.09(-0.21%) |
Jul 17, 2019 | 42.06 | 42.45 | 41.37 | 41.99 | 113,416 | -0.29(-0.69%) |
Jul 16, 2019 | 41.98 | 43.00 | 41.49 | 42.28 | 119,731 | +0.28(+0.67%) |
Jul 15, 2019 | 41.94 | 42.59 | 41.38 | 42.00 | 65,651 | +0.04(+0.10%) |
Jul 12, 2019 | 41.81 | 42.75 | 40.91 | 41.96 | 87,400 | +0.10(+0.24%) |
Jul 11, 2019 | 42.33 | 42.94 | 41.33 | 41.86 | 87,375 | -0.49(-1.16%) |
Jul 10, 2019 | 44.27 | 45.15 | 42.19 | 42.35 | 171,279 | -1.77(-4.01%) |
Jul 09, 2019 | 43.60 | 44.23 | 42.86 | 44.12 | 170,182 | +0.20(+0.46%) |
Jul 08, 2019 | 41.47 | 46.51 | 40.95 | 43.92 | 187,499 | +2.47(+5.96%) |
Jul 05, 2019 | 40.84 | 41.64 | 40.07 | 41.45 | 71,000 | +0.38(+0.93%) |
Jul 03, 2019 | 40.98 | 41.40 | 40.29 | 41.07 | 50,100 | +0.19(+0.46%) |
Jul 02, 2019 | 40.25 | 41.23 | 39.81 | 40.88 | 70,313 | +0.60(+1.49%) |
Jul 01, 2019 | 40.87 | 42.77 | 39.68 | 40.28 | 80,594 | -0.28(-0.69%) |
Jun 28, 2019 | 39.35 | 41.00 | 39.35 | 40.56 | 149,800 | +1.18(+3.00%) |
Jun 27, 2019 | 38.98 | 39.75 | 38.27 | 39.38 | 81,035 | +0.55(+1.42%) |
Jun 26, 2019 | 38.85 | 39.25 | 38.24 | 38.83 | 90,774 | +0.54(+1.41%) |
Jun 25, 2019 | 38.37 | 38.88 | 38.08 | 38.29 | 136,673 | -0.13(-0.34%) |
Jun 24, 2019 | 38.12 | 38.82 | 38.00 | 38.42 | 59,106 | +0.27(+0.71%) |
Jun 21, 2019 | 38.12 | 38.72 | 36.99 | 38.15 | 101,900 | -0.20(-0.52%) |
Jun 20, 2019 | 38.24 | 38.64 | 37.62 | 38.35 | 58,292 | +0.55(+1.46%) |
Jun 19, 2019 | 38.25 | 39.15 | 37.35 | 37.80 | 57,740 | -0.47(-1.23%) |
Jun 18, 2019 | 37.71 | 39.68 | 37.70 | 38.27 | 101,094 | +0.72(+1.92%) |
Jun 17, 2019 | 37.28 | 37.69 | 36.66 | 37.55 | 67,443 | +0.28(+0.75%) |
Jun 14, 2019 | 37.99 | 38.39 | 37.02 | 37.27 | 60,800 | -0.83(-2.18%) |
Jun 13, 2019 | 36.92 | 38.20 | 35.99 | 38.10 | 99,255 | +1.30(+3.53%) |
Jun 12, 2019 | 36.06 | 37.24 | 35.54 | 36.80 | 60,254 | +0.83(+2.31%) |
Jun 11, 2019 | 36.88 | 37.75 | 35.43 | 35.97 | 53,422 | -0.70(-1.91%) |
Jun 10, 2019 | 37.08 | 37.71 | 36.47 | 36.67 | 32,427 | -0.16(-0.43%) |
Jun 07, 2019 | 36.28 | 37.64 | 36.28 | 36.83 | 44,200 | +0.80(+2.22%) |
Jun 06, 2019 | 36.00 | 36.11 | 35.22 | 36.03 | 56,194 | +0.10(+0.28%) |
Jun 05, 2019 | 36.00 | 36.52 | 35.66 | 35.93 | 42,671 | +0.01(+0.03%) |
Jun 04, 2019 | 35.92 | 36.39 | 35.33 | 35.92 | 48,389 | +0.40(+1.13%) |
Jun 03, 2019 | 35.29 | 35.76 | 34.82 | 35.52 | 88,511 | +0.23(+0.65%) |
May 31, 2019 | 35.28 | 35.57 | 34.82 | 35.29 | 46,800 | -0.44(-1.23%) |
May 30, 2019 | 36.11 | 36.56 | 35.43 | 35.73 | 47,264 | -0.39(-1.08%) |
May 29, 2019 | 36.32 | 37.33 | 35.72 | 36.12 | 154,447 | -0.52(-1.42%) |
May 28, 2019 | 36.16 | 37.18 | 35.99 | 36.64 | 155,522 | +0.45(+1.24%) |
May 24, 2019 | 37.24 | 37.59 | 36.10 | 36.19 | 120,000 | -0.88(-2.37%) |
May 23, 2019 | 37.63 | 37.63 | 36.99 | 37.07 | 62,250 | -1.05(-2.75%) |
May 22, 2019 | 38.34 | 38.78 | 37.95 | 38.12 | 76,969 | -0.51(-1.32%) |
May 21, 2019 | 38.48 | 38.88 | 38.29 | 38.63 | 69,217 | +0.40(+1.05%) |
May 20, 2019 | 37.72 | 38.68 | 37.44 | 38.23 | 65,169 | +0.09(+0.24%) |
May 17, 2019 | 37.98 | 38.43 | 37.65 | 38.14 | 80,900 | -0.28(-0.73%) |
May 16, 2019 | 37.17 | 38.64 | 36.84 | 38.42 | 126,240 | +1.16(+3.11%) |
May 15, 2019 | 36.91 | 37.93 | 36.78 | 37.26 | 98,148 | +0.03(+0.08%) |
May 14, 2019 | 37.72 | 38.17 | 37.06 | 37.23 | 98,909 | -0.53(-1.40%) |
May 13, 2019 | 37.22 | 37.92 | 36.98 | 37.76 | 80,481 | -0.25(-0.66%) |
May 10, 2019 | 38.17 | 38.17 | 36.63 | 38.01 | 178,200 | -0.26(-0.68%) |
May 09, 2019 | 38.45 | 38.80 | 37.26 | 38.27 | 121,627 | -0.76(-1.95%) |
May 08, 2019 | 38.57 | 40.44 | 36.25 | 39.03 | 196,858 | -1.76(-4.31%) |
May 07, 2019 | 41.05 | 41.63 | 40.22 | 40.79 | 109,281 | -0.71(-1.71%) |
May 06, 2019 | 41.27 | 42.00 | 40.85 | 41.50 | 72,770 | -0.53(-1.26%) |
May 03, 2019 | 41.49 | 42.24 | 41.43 | 42.03 | 80,800 | +0.55(+1.33%) |
May 02, 2019 | 40.76 | 41.68 | 40.72 | 41.48 | 103,915 | +0.68(+1.67%) |