Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.25 | 39.49 | 38.97 | 39.10 | 4,446,472 | -0.17(-0.44%) |
Jul 30, 2019 | 38.62 | 39.29 | 38.57 | 39.27 | 1,702,024 | +0.37(+0.94%) |
Jul 29, 2019 | 39.15 | 39.35 | 38.82 | 38.91 | 1,945,064 | -0.34(-0.87%) |
Jul 26, 2019 | 38.81 | 39.32 | 38.72 | 39.25 | 1,562,200 | +0.52(+1.33%) |
Jul 25, 2019 | 39.15 | 39.28 | 38.60 | 38.73 | 4,288,600 | -0.39(-1.00%) |
Jul 24, 2019 | 38.16 | 39.23 | 38.13 | 39.12 | 2,762,252 | +0.84(+2.19%) |
Jul 23, 2019 | 37.81 | 38.31 | 37.74 | 38.29 | 1,985,727 | +0.48(+1.27%) |
Jul 22, 2019 | 37.96 | 37.97 | 37.61 | 37.81 | 4,767,036 | -0.21(-0.55%) |
Jul 19, 2019 | 37.81 | 38.26 | 37.81 | 38.02 | 1,651,171 | +0.24(+0.65%) |
Jul 18, 2019 | 37.34 | 37.99 | 37.22 | 37.77 | 1,551,206 | +0.32(+0.86%) |
Jul 17, 2019 | 37.53 | 37.68 | 37.22 | 37.45 | 1,441,075 | -0.25(-0.67%) |
Jul 16, 2019 | 37.77 | 37.87 | 37.44 | 37.70 | 1,773,186 | -0.03(-0.07%) |
Jul 15, 2019 | 38.50 | 38.50 | 37.63 | 37.73 | 1,989,566 | -0.67(-1.75%) |
Jul 12, 2019 | 38.09 | 38.50 | 38.01 | 38.40 | 2,220,494 | +0.36(+0.94%) |
Jul 11, 2019 | 37.85 | 38.12 | 37.60 | 38.04 | 1,130,546 | +0.29(+0.76%) |
Jul 10, 2019 | 38.09 | 38.15 | 37.66 | 37.75 | 1,883,760 | -0.36(-0.94%) |
Jul 09, 2019 | 37.71 | 38.15 | 37.69 | 38.11 | 1,491,724 | +0.13(+0.34%) |
Jul 08, 2019 | 38.18 | 38.30 | 37.85 | 37.98 | 1,957,136 | -0.45(-1.16%) |
Jul 05, 2019 | 38.31 | 38.59 | 38.21 | 38.43 | 2,176,294 | +0.40(+1.06%) |
Jul 03, 2019 | 37.78 | 38.09 | 37.69 | 38.02 | 2,106,102 | +0.38(+1.02%) |
Jul 02, 2019 | 38.13 | 38.16 | 37.47 | 37.64 | 2,249,055 | -0.52(-1.37%) |
Jul 01, 2019 | 38.29 | 38.61 | 37.95 | 38.16 | 2,547,464 | +0.30(+0.78%) |
Jun 28, 2019 | 37.71 | 38.15 | 37.46 | 37.87 | 4,952,599 | +0.56(+1.50%) |
Jun 27, 2019 | 36.85 | 37.35 | 36.85 | 37.31 | 1,952,767 | +0.53(+1.45%) |
Jun 26, 2019 | 36.80 | 37.09 | 36.70 | 36.78 | 1,708,398 | +0.14(+0.38%) |
Jun 25, 2019 | 36.68 | 36.75 | 36.21 | 36.64 | 1,546,894 | -0.03(-0.10%) |
Jun 24, 2019 | 36.92 | 37.26 | 36.67 | 36.67 | 2,869,551 | -0.36(-0.97%) |
Jun 21, 2019 | 37.00 | 37.33 | 36.98 | 37.03 | 2,482,139 | -0.06(-0.16%) |
Jun 20, 2019 | 37.17 | 37.27 | 36.48 | 37.09 | 2,941,738 | +0.08(+0.21%) |
Jun 19, 2019 | 37.49 | 37.68 | 36.98 | 37.01 | 2,370,429 | -0.22(-0.58%) |
Jun 18, 2019 | 36.56 | 37.42 | 36.50 | 37.23 | 3,558,253 | +0.60(+1.63%) |
Jun 17, 2019 | 37.09 | 37.24 | 36.55 | 36.63 | 5,104,953 | -0.49(-1.31%) |
Jun 14, 2019 | 37.02 | 37.24 | 36.61 | 37.11 | 1,483,944 | +0.08(+0.21%) |
Jun 13, 2019 | 37.04 | 37.37 | 36.90 | 37.04 | 1,119,809 | +0.10(+0.26%) |
Jun 12, 2019 | 37.10 | 37.28 | 36.76 | 36.94 | 1,259,514 | -0.27(-0.72%) |
Jun 11, 2019 | 37.31 | 37.57 | 37.03 | 37.21 | 1,239,018 | +0.16(+0.44%) |
Jun 10, 2019 | 37.12 | 37.53 | 37.04 | 37.04 | 2,050,248 | +0.26(+0.71%) |
Jun 07, 2019 | 36.86 | 36.98 | 36.69 | 36.78 | 1,492,129 | -0.22(-0.59%) |
Jun 06, 2019 | 37.00 | 37.15 | 36.60 | 37.00 | 1,270,062 | -0.01(-0.02%) |
Jun 05, 2019 | 37.11 | 37.19 | 36.55 | 37.01 | 2,963,493 | -0.10(-0.28%) |
Jun 04, 2019 | 36.33 | 37.16 | 36.33 | 37.11 | 2,527,775 | +1.23(+3.43%) |
Jun 03, 2019 | 35.46 | 36.14 | 35.35 | 35.88 | 1,937,738 | +0.37(+1.05%) |
May 31, 2019 | 35.67 | 35.87 | 35.43 | 35.51 | 3,913,410 | -0.72(-1.99%) |
May 30, 2019 | 36.87 | 37.13 | 35.92 | 36.23 | 1,797,408 | -0.56(-1.53%) |
May 29, 2019 | 36.27 | 36.90 | 36.13 | 36.79 | 1,696,196 | +0.16(+0.45%) |
May 28, 2019 | 36.98 | 37.11 | 36.61 | 36.63 | 1,661,343 | -0.46(-1.24%) |
May 24, 2019 | 36.81 | 37.17 | 36.80 | 37.09 | 1,392,746 | +0.43(+1.18%) |
May 23, 2019 | 36.98 | 37.04 | 36.35 | 36.65 | 2,209,545 | -0.81(-2.15%) |
May 22, 2019 | 37.68 | 37.77 | 37.37 | 37.46 | 1,609,910 | -0.39(-1.03%) |
May 21, 2019 | 37.75 | 38.00 | 37.75 | 37.85 | 834,261 | +0.29(+0.79%) |
May 20, 2019 | 37.30 | 37.78 | 37.30 | 37.56 | 1,132,937 | +0.10(+0.28%) |
May 17, 2019 | 37.36 | 38.02 | 37.35 | 37.45 | 1,411,078 | -0.28(-0.74%) |
May 16, 2019 | 37.48 | 37.98 | 37.48 | 37.73 | 1,653,861 | +0.41(+1.09%) |
May 15, 2019 | 37.30 | 37.44 | 36.85 | 37.32 | 7,193,562 | -0.44(-1.17%) |
May 14, 2019 | 37.42 | 38.03 | 37.22 | 37.76 | 1,705,384 | +0.53(+1.42%) |
May 13, 2019 | 38.02 | 38.18 | 37.10 | 37.24 | 2,193,668 | -1.59(-4.09%) |
May 10, 2019 | 38.46 | 38.90 | 38.09 | 38.82 | 1,821,754 | +0.11(+0.29%) |
May 09, 2019 | 38.27 | 38.80 | 38.05 | 38.71 | 2,339,464 | -0.02(-0.04%) |
May 08, 2019 | 38.96 | 39.18 | 38.70 | 38.73 | 2,099,882 | -0.40(-1.02%) |
May 07, 2019 | 39.42 | 39.49 | 38.87 | 39.13 | 2,194,397 | -0.69(-1.72%) |
May 06, 2019 | 39.26 | 39.98 | 39.22 | 39.81 | 1,760,084 | -0.10(-0.24%) |
May 03, 2019 | 39.50 | 39.95 | 39.41 | 39.91 | 6,817,887 | +0.47(+1.19%) |
May 02, 2019 | 39.00 | 39.55 | 38.99 | 39.44 | 1,995,506 | +0.45(+1.16%) |