Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.24 | 40.24 | 39.34 | 39.74 | 62,702 | -0.56(-1.39%) |
Jul 30, 2019 | 40.29 | 40.42 | 40.27 | 40.30 | 102,015 | +0.02(+0.06%) |
Jul 29, 2019 | 40.12 | 40.28 | 40.12 | 40.27 | 22,684 | +0.15(+0.37%) |
Jul 26, 2019 | 39.92 | 40.14 | 39.82 | 40.13 | 16,274 | +0.35(+0.87%) |
Jul 25, 2019 | 39.72 | 39.87 | 39.68 | 39.78 | 21,298 | -0.13(-0.32%) |
Jul 24, 2019 | 39.96 | 39.99 | 39.87 | 39.91 | 18,631 | -0.11(-0.29%) |
Jul 23, 2019 | 39.95 | 40.06 | 39.90 | 40.02 | 17,908 | +0.41(+1.04%) |
Jul 22, 2019 | 39.88 | 39.91 | 39.59 | 39.61 | 23,801 | -0.18(-0.46%) |
Jul 19, 2019 | 40.06 | 40.18 | 39.80 | 39.80 | 35,053 | -0.16(-0.41%) |
Jul 18, 2019 | 39.78 | 40.09 | 39.72 | 39.96 | 275,104 | +0.24(+0.60%) |
Jul 17, 2019 | 39.80 | 39.84 | 39.72 | 39.72 | 38,871 | -0.16(-0.40%) |
Jul 16, 2019 | 39.72 | 39.89 | 39.72 | 39.88 | 39,482 | +0.00(+0.01%) |
Jul 15, 2019 | 39.86 | 39.89 | 39.78 | 39.88 | 37,735 | +0.06(+0.15%) |
Jul 12, 2019 | 39.57 | 39.83 | 39.57 | 39.81 | 26,290 | +0.28(+0.72%) |
Jul 11, 2019 | 39.52 | 39.54 | 39.36 | 39.53 | 21,573 | +0.05(+0.13%) |
Jul 10, 2019 | 39.40 | 39.57 | 39.40 | 39.48 | 26,268 | +0.22(+0.56%) |
Jul 09, 2019 | 39.38 | 39.38 | 39.13 | 39.26 | 17,576 | -0.25(-0.64%) |
Jul 08, 2019 | 39.47 | 39.57 | 39.42 | 39.51 | 121,394 | -0.01(-0.02%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.14 | 39.52 | 86,068 | -0.18(-0.46%) |
Jul 03, 2019 | 39.40 | 39.74 | 39.40 | 39.70 | 11,580 | +0.47(+1.19%) |
Jul 02, 2019 | 39.10 | 39.24 | 38.98 | 39.24 | 72,266 | +0.18(+0.47%) |
Jul 01, 2019 | 39.12 | 39.18 | 38.86 | 39.05 | 242,989 | +0.24(+0.63%) |
Jun 28, 2019 | 38.96 | 38.96 | 38.76 | 38.81 | 46,007 | +0.07(+0.19%) |
Jun 27, 2019 | 38.65 | 38.79 | 38.58 | 38.74 | 49,412 | +0.16(+0.41%) |
Jun 26, 2019 | 38.69 | 38.74 | 38.58 | 38.58 | 32,659 | -0.36(-0.92%) |
Jun 25, 2019 | 39.17 | 39.17 | 38.87 | 38.94 | 64,971 | -0.18(-0.45%) |
Jun 24, 2019 | 39.13 | 39.30 | 39.09 | 39.11 | 48,445 | +0.05(+0.14%) |
Jun 21, 2019 | 39.14 | 39.26 | 38.99 | 39.06 | 84,504 | -0.15(-0.39%) |
Jun 20, 2019 | 39.13 | 39.24 | 38.97 | 39.21 | 48,812 | +0.36(+0.92%) |
Jun 19, 2019 | 38.69 | 38.91 | 38.58 | 38.86 | 306,029 | +0.08(+0.20%) |
Jun 18, 2019 | 39.05 | 39.05 | 38.74 | 38.78 | 48,608 | -0.04(-0.11%) |
Jun 17, 2019 | 38.90 | 38.90 | 38.75 | 38.82 | 26,258 | -0.28(-0.71%) |
Jun 14, 2019 | 39.02 | 39.12 | 39.02 | 39.10 | 17,881 | +0.05(+0.13%) |
Jun 13, 2019 | 38.99 | 39.05 | 38.90 | 39.05 | 15,660 | +0.20(+0.52%) |
Jun 12, 2019 | 38.97 | 39.12 | 38.83 | 38.84 | 24,168 | -0.11(-0.27%) |
Jun 11, 2019 | 39.03 | 39.03 | 38.88 | 38.95 | 30,772 | +0.11(+0.27%) |
Jun 10, 2019 | 38.98 | 38.98 | 38.77 | 38.84 | 36,742 | +0.02(+0.06%) |
Jun 07, 2019 | 38.72 | 38.92 | 38.72 | 38.82 | 25,724 | +0.35(+0.90%) |
Jun 06, 2019 | 38.31 | 38.49 | 38.29 | 38.47 | 30,800 | +0.25(+0.64%) |
Jun 05, 2019 | 37.99 | 38.24 | 37.95 | 38.23 | 35,126 | +0.40(+1.06%) |
Jun 04, 2019 | 37.44 | 37.83 | 37.44 | 37.83 | 12,162 | +0.63(+1.69%) |
Jun 03, 2019 | 36.87 | 37.23 | 36.85 | 37.20 | 46,693 | +0.46(+1.26%) |
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.73 | 48,311 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.35 | 37.17 | 37.30 | 17,561 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.04 | 37.23 | 71,021 | -0.32(-0.85%) |
May 28, 2019 | 38.18 | 38.18 | 37.51 | 37.55 | 27,810 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.12 | 38.14 | 16,626 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.07 | 38.28 | 346,948 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,491 | -0.01(-0.03%) |
May 21, 2019 | 38.60 | 38.60 | 38.46 | 38.46 | 10,245 | -0.01(-0.02%) |
May 20, 2019 | 38.56 | 38.63 | 38.39 | 38.47 | 22,433 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 38.99 | 38.69 | 38.75 | 50,821 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,024 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,053 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.57 | 38.27 | 38.35 | 29,771 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.96 | 38.10 | 48,700 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,370 | +0.29(+0.76%) |
May 09, 2019 | 38.25 | 38.41 | 38.01 | 38.35 | 16,708 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,084 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.81 | 38.30 | 38.54 | 310,331 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.01 | 38.70 | 38.96 | 27,211 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.22 | 39.03 | 39.18 | 20,391 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.93 | 38.76 | 38.90 | 37,689 | -0.02(-0.06%) |