Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.32 | 41.51 | 39.70 | 40.32 | 7,519,679 | -0.92(-2.22%) |
Jul 30, 2019 | 40.46 | 41.27 | 40.38 | 41.24 | 5,571,389 | +0.35(+0.86%) |
Jul 29, 2019 | 41.43 | 41.43 | 40.56 | 40.89 | 6,302,192 | -0.51(-1.24%) |
Jul 26, 2019 | 41.22 | 41.64 | 41.15 | 41.40 | 5,168,223 | +0.02(+0.04%) |
Jul 25, 2019 | 41.07 | 41.46 | 40.55 | 41.38 | 8,840,005 | +0.40(+0.97%) |
Jul 24, 2019 | 40.30 | 41.16 | 40.24 | 40.98 | 8,583,883 | +0.53(+1.32%) |
Jul 23, 2019 | 39.84 | 40.56 | 39.48 | 40.45 | 7,476,115 | +0.64(+1.61%) |
Jul 22, 2019 | 38.25 | 40.00 | 38.17 | 39.81 | 12,014,632 | +1.83(+4.82%) |
Jul 19, 2019 | 38.19 | 38.60 | 37.96 | 37.98 | 4,884,841 | -0.02(-0.04%) |
Jul 18, 2019 | 38.14 | 39.43 | 37.51 | 38.00 | 12,374,174 | +0.31(+0.82%) |
Jul 17, 2019 | 38.20 | 38.29 | 37.50 | 37.69 | 8,102,155 | -0.46(-1.20%) |
Jul 16, 2019 | 38.05 | 38.61 | 38.02 | 38.15 | 5,041,491 | +0.14(+0.37%) |
Jul 15, 2019 | 38.30 | 38.40 | 37.83 | 38.00 | 9,138,666 | -0.30(-0.78%) |
Jul 12, 2019 | 38.37 | 38.63 | 37.97 | 38.30 | 6,317,926 | -0.04(-0.11%) |
Jul 11, 2019 | 38.79 | 38.81 | 38.16 | 38.35 | 5,084,063 | -0.26(-0.67%) |
Jul 10, 2019 | 38.82 | 38.82 | 38.07 | 38.60 | 5,582,290 | -0.07(-0.19%) |
Jul 09, 2019 | 38.00 | 38.77 | 37.80 | 38.68 | 7,991,535 | +0.17(+0.45%) |
Jul 08, 2019 | 38.29 | 38.94 | 38.15 | 38.50 | 10,255,559 | -0.79(-2.01%) |
Jul 05, 2019 | 39.56 | 39.58 | 38.88 | 39.29 | 4,997,657 | -0.22(-0.57%) |
Jul 03, 2019 | 39.54 | 39.90 | 39.27 | 39.52 | 6,656,253 | +0.12(+0.30%) |
Jul 02, 2019 | 39.01 | 39.40 | 37.57 | 39.40 | 19,912,278 | +0.63(+1.63%) |
Jul 01, 2019 | 38.13 | 38.77 | 37.72 | 38.77 | 68,157,984 | +1.80(+4.86%) |
Jun 28, 2019 | 37.10 | 37.57 | 36.93 | 36.97 | 8,015,450 | +0.09(+0.25%) |
Jun 27, 2019 | 36.62 | 37.41 | 36.60 | 36.88 | 4,418,807 | +0.11(+0.29%) |
Jun 26, 2019 | 36.78 | 37.02 | 36.42 | 36.77 | 6,862,554 | -0.01(-0.02%) |
Jun 25, 2019 | 36.83 | 37.34 | 36.67 | 36.78 | 4,513,851 | -0.17(-0.47%) |
Jun 24, 2019 | 37.70 | 37.74 | 36.71 | 36.96 | 5,424,617 | -0.53(-1.42%) |
Jun 21, 2019 | 37.22 | 37.96 | 37.21 | 37.49 | 6,071,029 | +0.19(+0.51%) |
Jun 20, 2019 | 37.54 | 37.99 | 37.08 | 37.30 | 8,995,836 | +0.01(+0.02%) |
Jun 19, 2019 | 36.18 | 37.40 | 36.16 | 37.29 | 7,397,535 | +1.17(+3.25%) |
Jun 18, 2019 | 37.12 | 37.31 | 35.95 | 36.11 | 9,914,983 | -0.71(-1.92%) |
Jun 17, 2019 | 36.93 | 37.77 | 36.77 | 36.82 | 9,294,033 | +0.08(+0.23%) |
Jun 14, 2019 | 36.61 | 37.01 | 36.50 | 36.74 | 7,200,749 | +0.16(+0.43%) |
Jun 13, 2019 | 36.00 | 36.62 | 35.94 | 36.58 | 7,291,194 | +0.82(+2.28%) |
Jun 12, 2019 | 35.47 | 35.91 | 34.97 | 35.77 | 4,858,963 | +0.14(+0.40%) |
Jun 11, 2019 | 35.72 | 35.79 | 35.17 | 35.62 | 10,719,901 | +0.29(+0.82%) |
Jun 10, 2019 | 35.21 | 36.02 | 35.09 | 35.33 | 8,838,685 | +0.40(+1.14%) |
Jun 07, 2019 | 34.21 | 35.11 | 34.13 | 34.93 | 10,354,186 | +0.82(+2.42%) |
Jun 06, 2019 | 33.39 | 34.15 | 33.39 | 34.11 | 5,488,915 | +0.75(+2.25%) |
Jun 05, 2019 | 33.62 | 33.87 | 33.29 | 33.36 | 4,808,338 | +0.23(+0.70%) |
Jun 04, 2019 | 32.70 | 33.17 | 32.56 | 33.13 | 4,536,627 | +0.75(+2.31%) |
Jun 03, 2019 | 31.30 | 32.38 | 30.62 | 32.38 | 6,441,071 | +0.87(+2.77%) |
May 31, 2019 | 32.10 | 32.11 | 31.25 | 31.50 | 9,631,636 | -1.17(-3.57%) |
May 30, 2019 | 32.84 | 33.12 | 32.37 | 32.67 | 4,498,680 | -0.18(-0.56%) |
May 29, 2019 | 32.86 | 32.87 | 32.32 | 32.85 | 6,202,686 | -0.34(-1.03%) |
May 28, 2019 | 33.81 | 33.88 | 33.15 | 33.19 | 4,568,089 | -0.64(-1.89%) |
May 24, 2019 | 34.13 | 34.25 | 33.58 | 33.83 | 6,199,704 | -0.42(-1.22%) |
May 23, 2019 | 34.18 | 34.25 | 33.83 | 34.25 | 3,931,130 | -0.46(-1.32%) |
May 22, 2019 | 34.62 | 35.06 | 34.57 | 34.71 | 4,788,962 | -0.08(-0.24%) |
May 21, 2019 | 33.96 | 34.82 | 33.96 | 34.79 | 6,412,019 | +0.99(+2.93%) |
May 20, 2019 | 33.73 | 34.13 | 33.69 | 33.80 | 4,184,522 | -0.03(-0.10%) |
May 17, 2019 | 33.56 | 34.09 | 33.51 | 33.83 | 5,140,989 | +0.21(+0.62%) |
May 16, 2019 | 33.09 | 33.75 | 33.09 | 33.63 | 6,589,765 | +0.68(+2.07%) |
May 15, 2019 | 32.43 | 33.09 | 32.34 | 32.94 | 3,922,701 | +0.16(+0.48%) |
May 14, 2019 | 32.28 | 32.83 | 32.28 | 32.79 | 3,484,794 | +0.49(+1.52%) |
May 13, 2019 | 32.46 | 32.81 | 32.02 | 32.29 | 5,755,569 | -0.84(-2.54%) |
May 10, 2019 | 32.54 | 33.15 | 32.54 | 33.14 | 4,809,270 | +0.27(+0.81%) |
May 09, 2019 | 32.18 | 32.99 | 31.99 | 32.87 | 3,960,689 | +0.33(+1.02%) |
May 08, 2019 | 32.39 | 32.87 | 32.36 | 32.54 | 3,508,520 | +0.20(+0.62%) |
May 07, 2019 | 32.24 | 32.81 | 31.75 | 32.34 | 6,457,713 | -0.22(-0.66%) |
May 06, 2019 | 32.63 | 33.07 | 32.48 | 32.55 | 5,032,153 | -0.79(-2.37%) |
May 03, 2019 | 32.86 | 33.35 | 32.79 | 33.34 | 4,843,631 | +0.41(+1.24%) |
May 02, 2019 | 33.17 | 33.21 | 32.62 | 32.94 | 5,618,003 | -0.23(-0.70%) |