Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.88 | 41.52 | 40.30 | 41.18 | 865,642 | +0.34(+0.83%) |
Jul 30, 2019 | 39.98 | 41.00 | 39.45 | 40.84 | 915,773 | +0.85(+2.13%) |
Jul 29, 2019 | 40.14 | 40.53 | 39.59 | 39.99 | 286,025 | -0.16(-0.40%) |
Jul 26, 2019 | 39.92 | 40.50 | 39.62 | 40.15 | 417,300 | +0.54(+1.36%) |
Jul 25, 2019 | 40.65 | 40.95 | 39.03 | 39.61 | 956,191 | -1.19(-2.92%) |
Jul 24, 2019 | 40.47 | 41.00 | 40.25 | 40.80 | 432,889 | +0.33(+0.82%) |
Jul 23, 2019 | 40.15 | 40.50 | 39.56 | 40.47 | 660,256 | +0.47(+1.17%) |
Jul 22, 2019 | 39.94 | 40.33 | 39.75 | 40.00 | 311,910 | +0.26(+0.65%) |
Jul 19, 2019 | 39.60 | 40.17 | 39.40 | 39.74 | 827,800 | +0.36(+0.91%) |
Jul 18, 2019 | 38.93 | 39.58 | 38.66 | 39.38 | 369,343 | +0.48(+1.23%) |
Jul 17, 2019 | 38.96 | 39.38 | 38.76 | 38.90 | 181,938 | +0.01(+0.03%) |
Jul 16, 2019 | 38.85 | 39.52 | 38.43 | 38.89 | 500,825 | -0.09(-0.23%) |
Jul 15, 2019 | 39.02 | 39.51 | 38.85 | 38.98 | 905,029 | +0.01(+0.03%) |
Jul 12, 2019 | 37.78 | 39.08 | 37.40 | 38.97 | 588,500 | +1.31(+3.48%) |
Jul 11, 2019 | 37.97 | 38.05 | 37.24 | 37.66 | 260,117 | -0.32(-0.84%) |
Jul 10, 2019 | 39.47 | 39.74 | 37.44 | 37.98 | 432,315 | -0.71(-1.84%) |
Jul 09, 2019 | 36.79 | 38.80 | 36.78 | 38.69 | 496,898 | +1.22(+3.26%) |
Jul 08, 2019 | 38.30 | 38.54 | 37.16 | 37.47 | 400,744 | -1.22(-3.15%) |
Jul 05, 2019 | 38.25 | 38.88 | 37.60 | 38.69 | 241,800 | +0.24(+0.62%) |
Jul 03, 2019 | 38.43 | 38.93 | 37.42 | 38.45 | 209,800 | +0.06(+0.16%) |
Jul 02, 2019 | 37.57 | 38.46 | 37.37 | 38.39 | 495,995 | +0.84(+2.24%) |
Jul 01, 2019 | 38.79 | 39.15 | 37.45 | 37.55 | 877,666 | -0.02(-0.05%) |
Jun 28, 2019 | 36.82 | 37.58 | 36.35 | 37.57 | 732,700 | +0.83(+2.26%) |
Jun 27, 2019 | 34.94 | 37.06 | 34.70 | 36.74 | 873,829 | +2.04(+5.88%) |
Jun 26, 2019 | 33.49 | 34.81 | 33.10 | 34.70 | 699,946 | +1.80(+5.47%) |
Jun 25, 2019 | 34.72 | 34.80 | 32.84 | 32.90 | 601,502 | -1.74(-5.02%) |
Jun 24, 2019 | 34.39 | 34.78 | 33.51 | 34.64 | 328,274 | +0.36(+1.05%) |
Jun 21, 2019 | 35.04 | 35.20 | 34.01 | 34.28 | 535,900 | -1.01(-2.86%) |
Jun 20, 2019 | 36.00 | 37.05 | 35.17 | 35.29 | 597,805 | +0.19(+0.54%) |
Jun 19, 2019 | 35.55 | 35.58 | 34.51 | 35.10 | 507,336 | -0.42(-1.18%) |
Jun 18, 2019 | 33.87 | 35.96 | 33.53 | 35.52 | 1,173,916 | +2.15(+6.44%) |
Jun 17, 2019 | 33.08 | 33.58 | 32.57 | 33.37 | 577,008 | +0.64(+1.96%) |
Jun 14, 2019 | 33.51 | 33.60 | 32.28 | 32.73 | 966,300 | -1.44(-4.21%) |
Jun 13, 2019 | 34.16 | 34.35 | 33.13 | 34.17 | 1,015,574 | -0.45(-1.30%) |
Jun 12, 2019 | 35.08 | 35.41 | 34.25 | 34.62 | 457,373 | -1.41(-3.91%) |
Jun 11, 2019 | 36.64 | 37.45 | 35.46 | 36.03 | 645,619 | -0.02(-0.06%) |
Jun 10, 2019 | 35.16 | 36.80 | 35.16 | 36.05 | 1,052,580 | +1.15(+3.30%) |
Jun 07, 2019 | 33.83 | 34.96 | 33.60 | 34.90 | 621,600 | +1.22(+3.62%) |
Jun 06, 2019 | 33.47 | 34.26 | 33.03 | 33.68 | 678,577 | +0.18(+0.54%) |
Jun 05, 2019 | 34.00 | 34.00 | 32.87 | 33.50 | 867,154 | -0.02(-0.06%) |
Jun 04, 2019 | 30.90 | 33.64 | 30.90 | 33.52 | 892,793 | +2.18(+6.96%) |
Jun 03, 2019 | 32.58 | 32.86 | 30.94 | 31.34 | 1,018,327 | -1.15(-3.54%) |
May 31, 2019 | 33.00 | 33.55 | 31.96 | 32.49 | 1,322,100 | -1.36(-4.02%) |
May 30, 2019 | 33.77 | 34.32 | 33.65 | 33.85 | 503,996 | +0.13(+0.39%) |
May 29, 2019 | 32.77 | 33.76 | 32.58 | 33.72 | 825,422 | +0.65(+1.97%) |
May 28, 2019 | 33.91 | 34.50 | 32.99 | 33.07 | 1,006,542 | -0.48(-1.43%) |
May 24, 2019 | 34.09 | 34.27 | 33.32 | 33.55 | 645,200 | -0.15(-0.45%) |
May 23, 2019 | 35.03 | 35.10 | 33.29 | 33.70 | 1,329,912 | -2.05(-5.73%) |
May 22, 2019 | 36.21 | 37.49 | 35.58 | 35.75 | 597,758 | -1.08(-2.93%) |
May 21, 2019 | 35.96 | 37.11 | 35.47 | 36.83 | 1,282,536 | +1.68(+4.78%) |
May 20, 2019 | 36.93 | 37.18 | 35.11 | 35.15 | 965,694 | -2.40(-6.39%) |
May 17, 2019 | 37.56 | 38.22 | 37.38 | 37.55 | 697,500 | -0.85(-2.21%) |
May 16, 2019 | 38.00 | 39.19 | 37.92 | 38.40 | 906,732 | +0.39(+1.03%) |
May 15, 2019 | 34.65 | 38.63 | 34.65 | 38.01 | 1,526,098 | +3.19(+9.16%) |
May 14, 2019 | 34.48 | 35.56 | 33.70 | 34.82 | 1,226,963 | +1.65(+4.97%) |
May 13, 2019 | 34.00 | 34.22 | 33.01 | 33.17 | 1,765,961 | -2.27(-6.41%) |
May 10, 2019 | 35.83 | 36.65 | 34.40 | 35.44 | 1,285,900 | -0.43(-1.20%) |
May 09, 2019 | 35.07 | 36.06 | 33.82 | 35.87 | 1,220,132 | +0.07(+0.20%) |
May 08, 2019 | 35.21 | 36.16 | 35.03 | 35.80 | 802,036 | +0.25(+0.70%) |
May 07, 2019 | 37.70 | 37.89 | 34.85 | 35.55 | 1,415,985 | -2.67(-6.99%) |
May 06, 2019 | 38.02 | 38.88 | 37.42 | 38.22 | 873,868 | -2.08(-5.16%) |
May 03, 2019 | 39.80 | 41.01 | 39.26 | 40.30 | 854,500 | +0.86(+2.18%) |
May 02, 2019 | 38.26 | 39.63 | 38.00 | 39.44 | 600,346 | +1.06(+2.76%) |