Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.46 | 39.25 | 38.01 | 38.73 | 3,243,469 | +0.21(+0.55%) |
Jul 30, 2019 | 36.87 | 38.71 | 36.87 | 38.52 | 1,577,644 | +1.32(+3.54%) |
Jul 29, 2019 | 37.51 | 37.89 | 37.16 | 37.20 | 1,907,769 | -0.27(-0.71%) |
Jul 26, 2019 | 38.22 | 38.60 | 37.12 | 37.47 | 2,238,046 | -0.72(-1.90%) |
Jul 25, 2019 | 38.59 | 38.70 | 36.66 | 38.19 | 3,402,916 | -1.49(-3.75%) |
Jul 24, 2019 | 39.27 | 39.96 | 39.12 | 39.68 | 2,002,173 | +0.50(+1.27%) |
Jul 23, 2019 | 39.76 | 39.86 | 38.40 | 39.18 | 2,153,359 | -0.47(-1.18%) |
Jul 22, 2019 | 40.13 | 40.67 | 39.14 | 39.65 | 1,223,949 | -0.33(-0.82%) |
Jul 19, 2019 | 39.51 | 40.03 | 39.17 | 39.98 | 1,137,237 | +0.51(+1.30%) |
Jul 18, 2019 | 38.83 | 39.62 | 38.65 | 39.46 | 1,598,656 | +0.45(+1.16%) |
Jul 17, 2019 | 39.42 | 39.55 | 38.96 | 39.01 | 1,654,555 | -0.43(-1.09%) |
Jul 16, 2019 | 39.91 | 40.55 | 39.12 | 39.44 | 1,778,528 | -0.55(-1.36%) |
Jul 15, 2019 | 40.79 | 40.91 | 39.93 | 39.99 | 1,374,618 | -0.67(-1.65%) |
Jul 12, 2019 | 40.46 | 41.36 | 40.33 | 40.66 | 1,440,723 | +0.30(+0.73%) |
Jul 11, 2019 | 40.36 | 40.70 | 40.18 | 40.36 | 2,767,711 | -0.05(-0.12%) |
Jul 10, 2019 | 39.91 | 40.53 | 39.77 | 40.41 | 1,441,748 | +0.99(+2.51%) |
Jul 09, 2019 | 39.18 | 39.62 | 38.85 | 39.42 | 2,283,919 | -0.03(-0.08%) |
Jul 08, 2019 | 38.81 | 39.81 | 38.62 | 39.45 | 1,042,596 | +0.44(+1.14%) |
Jul 05, 2019 | 38.31 | 39.01 | 38.22 | 39.00 | 804,506 | +0.55(+1.44%) |
Jul 03, 2019 | 38.52 | 38.59 | 38.01 | 38.45 | 824,516 | -0.09(-0.22%) |
Jul 02, 2019 | 39.75 | 39.80 | 38.40 | 38.54 | 2,131,452 | -1.55(-3.87%) |
Jul 01, 2019 | 40.34 | 40.85 | 39.73 | 40.09 | 1,387,299 | +0.62(+1.58%) |
Jun 28, 2019 | 38.81 | 39.51 | 38.81 | 39.46 | 1,351,832 | +0.69(+1.77%) |
Jun 27, 2019 | 38.79 | 39.30 | 38.58 | 38.78 | 990,386 | +0.02(+0.04%) |
Jun 26, 2019 | 38.62 | 39.56 | 38.29 | 38.76 | 1,400,651 | +0.71(+1.86%) |
Jun 25, 2019 | 38.68 | 38.93 | 37.98 | 38.05 | 1,534,463 | -0.92(-2.36%) |
Jun 24, 2019 | 39.82 | 39.99 | 38.83 | 38.97 | 1,310,643 | -0.87(-2.19%) |
Jun 21, 2019 | 39.94 | 40.82 | 39.74 | 39.85 | 2,664,286 | +0.03(+0.08%) |
Jun 20, 2019 | 39.33 | 40.06 | 38.90 | 39.81 | 2,243,771 | +1.51(+3.95%) |
Jun 19, 2019 | 38.43 | 38.82 | 37.83 | 38.30 | 1,411,706 | -0.30(-0.79%) |
Jun 18, 2019 | 38.18 | 39.11 | 38.06 | 38.61 | 1,821,552 | +0.64(+1.68%) |
Jun 17, 2019 | 37.50 | 38.43 | 37.50 | 37.97 | 3,405,840 | +0.23(+0.62%) |
Jun 14, 2019 | 39.17 | 39.17 | 37.72 | 37.73 | 1,859,266 | -1.44(-3.68%) |
Jun 13, 2019 | 39.33 | 39.71 | 38.51 | 39.18 | 2,165,135 | +0.63(+1.64%) |
Jun 12, 2019 | 39.61 | 39.81 | 38.40 | 38.54 | 2,031,585 | -1.48(-3.70%) |
Jun 11, 2019 | 39.99 | 40.42 | 39.46 | 40.03 | 1,459,671 | +0.53(+1.34%) |
Jun 10, 2019 | 40.49 | 40.83 | 39.28 | 39.49 | 1,980,911 | -0.96(-2.37%) |
Jun 07, 2019 | 40.28 | 40.84 | 39.46 | 40.45 | 1,880,431 | +0.55(+1.39%) |
Jun 06, 2019 | 39.88 | 40.53 | 39.59 | 39.90 | 1,979,550 | +0.14(+0.35%) |
Jun 05, 2019 | 39.53 | 40.10 | 38.54 | 39.76 | 2,079,941 | +0.52(+1.33%) |
Jun 04, 2019 | 39.24 | 39.55 | 38.87 | 39.24 | 1,528,069 | +0.42(+1.08%) |
Jun 03, 2019 | 38.28 | 39.11 | 37.93 | 38.82 | 1,427,861 | +0.69(+1.80%) |
May 31, 2019 | 38.26 | 38.89 | 38.04 | 38.13 | 1,340,544 | -0.99(-2.53%) |
May 30, 2019 | 39.74 | 40.41 | 38.91 | 39.12 | 1,293,173 | -0.64(-1.61%) |
May 29, 2019 | 38.08 | 39.89 | 38.07 | 39.76 | 2,464,893 | +1.37(+3.57%) |
May 28, 2019 | 39.49 | 39.49 | 38.30 | 38.39 | 2,542,417 | -0.96(-2.44%) |
May 24, 2019 | 40.52 | 40.69 | 39.31 | 39.35 | 1,171,613 | -0.59(-1.48%) |
May 23, 2019 | 41.16 | 41.21 | 39.74 | 39.94 | 1,886,113 | -2.25(-5.32%) |
May 22, 2019 | 42.96 | 43.24 | 41.67 | 42.18 | 1,008,915 | -1.11(-2.56%) |
May 21, 2019 | 43.08 | 43.80 | 42.96 | 43.29 | 1,427,070 | +0.41(+0.95%) |
May 20, 2019 | 43.17 | 43.45 | 42.75 | 42.89 | 1,353,462 | -0.37(-0.85%) |
May 17, 2019 | 44.74 | 44.95 | 42.91 | 43.25 | 1,761,140 | -2.03(-4.48%) |
May 16, 2019 | 45.37 | 45.49 | 44.64 | 45.28 | 1,140,997 | +0.12(+0.26%) |
May 15, 2019 | 45.19 | 45.83 | 44.63 | 45.16 | 1,497,124 | -0.69(-1.51%) |
May 14, 2019 | 44.85 | 46.52 | 44.73 | 45.86 | 1,769,358 | +1.51(+3.41%) |
May 13, 2019 | 44.46 | 44.62 | 43.66 | 44.34 | 996,298 | -0.46(-1.03%) |
May 10, 2019 | 45.01 | 45.01 | 43.35 | 44.80 | 1,452,908 | -0.20(-0.45%) |
May 09, 2019 | 43.57 | 45.02 | 43.54 | 45.01 | 1,199,818 | +1.00(+2.28%) |
May 08, 2019 | 44.07 | 44.58 | 43.97 | 44.01 | 1,015,980 | +0.01(+0.02%) |
May 07, 2019 | 43.67 | 44.03 | 43.25 | 44.00 | 869,113 | -0.28(-0.63%) |
May 06, 2019 | 43.79 | 44.50 | 43.62 | 44.28 | 1,032,725 | -0.05(-0.10%) |
May 03, 2019 | 44.23 | 44.61 | 43.97 | 44.32 | 1,227,574 | +0.66(+1.52%) |
May 02, 2019 | 42.95 | 44.21 | 42.71 | 43.66 | 1,880,702 | +0.35(+0.80%) |