Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.63 | 37.91 | 36.48 | 37.13 | 224,721 | -0.78(-2.06%) |
Jul 30, 2019 | 36.23 | 38.41 | 36.23 | 37.91 | 260,554 | -0.75(-1.95%) |
Jul 29, 2019 | 39.36 | 39.58 | 38.60 | 38.67 | 115,594 | -0.64(-1.62%) |
Jul 26, 2019 | 40.18 | 40.21 | 38.67 | 39.30 | 292,161 | -0.80(-2.00%) |
Jul 25, 2019 | 41.23 | 41.31 | 40.05 | 40.10 | 198,071 | -1.34(-3.24%) |
Jul 24, 2019 | 39.58 | 41.62 | 39.47 | 41.45 | 173,263 | +1.76(+4.43%) |
Jul 23, 2019 | 38.95 | 39.76 | 38.95 | 39.69 | 136,790 | +0.80(+2.06%) |
Jul 22, 2019 | 39.35 | 39.93 | 38.86 | 38.89 | 90,287 | -0.46(-1.18%) |
Jul 19, 2019 | 39.08 | 39.60 | 38.85 | 39.35 | 90,588 | +0.20(+0.52%) |
Jul 18, 2019 | 38.96 | 39.45 | 38.95 | 39.15 | 116,638 | +0.09(+0.22%) |
Jul 17, 2019 | 38.91 | 39.42 | 38.76 | 39.06 | 152,144 | +0.05(+0.12%) |
Jul 16, 2019 | 38.41 | 39.54 | 38.17 | 39.01 | 158,056 | +0.63(+1.64%) |
Jul 15, 2019 | 39.07 | 39.48 | 38.30 | 38.38 | 63,207 | -0.61(-1.56%) |
Jul 12, 2019 | 38.60 | 39.12 | 38.59 | 38.99 | 80,132 | +0.61(+1.59%) |
Jul 11, 2019 | 38.49 | 38.67 | 37.96 | 38.38 | 99,627 | -0.15(-0.40%) |
Jul 10, 2019 | 39.23 | 39.46 | 38.48 | 38.54 | 107,311 | -0.58(-1.48%) |
Jul 09, 2019 | 39.49 | 39.49 | 38.81 | 39.12 | 76,148 | -0.43(-1.10%) |
Jul 08, 2019 | 39.82 | 40.32 | 39.20 | 39.55 | 119,079 | -0.53(-1.33%) |
Jul 05, 2019 | 40.31 | 40.52 | 39.88 | 40.09 | 68,329 | -0.45(-1.12%) |
Jul 03, 2019 | 41.03 | 41.03 | 40.41 | 40.54 | 28,781 | -0.31(-0.76%) |
Jul 02, 2019 | 41.38 | 41.38 | 40.39 | 40.85 | 79,220 | -0.56(-1.35%) |
Jul 01, 2019 | 41.16 | 41.61 | 40.39 | 41.41 | 122,147 | +0.87(+2.14%) |
Jun 28, 2019 | 39.42 | 40.69 | 39.26 | 40.54 | 289,056 | +0.77(+1.94%) |
Jun 27, 2019 | 39.51 | 40.01 | 39.23 | 39.77 | 84,250 | +0.24(+0.61%) |
Jun 26, 2019 | 38.83 | 39.63 | 38.79 | 39.52 | 155,116 | +0.84(+2.17%) |
Jun 25, 2019 | 38.28 | 38.79 | 38.00 | 38.68 | 79,228 | +0.34(+0.88%) |
Jun 24, 2019 | 38.50 | 38.92 | 38.16 | 38.35 | 73,353 | -0.29(-0.75%) |
Jun 21, 2019 | 38.38 | 39.18 | 38.19 | 38.64 | 124,339 | +0.07(+0.18%) |
Jun 20, 2019 | 38.43 | 38.64 | 37.93 | 38.57 | 127,671 | +0.46(+1.22%) |
Jun 19, 2019 | 38.02 | 38.42 | 37.57 | 38.10 | 126,103 | +0.04(+0.10%) |
Jun 18, 2019 | 36.87 | 38.27 | 36.71 | 38.07 | 150,416 | +1.41(+3.85%) |
Jun 17, 2019 | 37.52 | 37.59 | 36.61 | 36.66 | 94,896 | -0.72(-1.94%) |
Jun 14, 2019 | 37.67 | 37.85 | 37.04 | 37.38 | 131,069 | -0.33(-0.87%) |
Jun 13, 2019 | 37.91 | 38.27 | 37.47 | 37.71 | 83,226 | +0.04(+0.10%) |
Jun 12, 2019 | 37.56 | 37.79 | 37.21 | 37.67 | 68,351 | +0.10(+0.26%) |
Jun 11, 2019 | 37.96 | 38.40 | 37.44 | 37.57 | 127,514 | -0.01(-0.03%) |
Jun 10, 2019 | 37.55 | 38.55 | 37.49 | 37.58 | 108,434 | +0.38(+1.01%) |
Jun 07, 2019 | 37.58 | 37.75 | 37.02 | 37.21 | 90,174 | -0.03(-0.08%) |
Jun 06, 2019 | 37.01 | 37.55 | 36.74 | 37.24 | 58,663 | +0.16(+0.44%) |
Jun 05, 2019 | 37.28 | 37.74 | 36.73 | 37.07 | 71,169 | -0.18(-0.49%) |
Jun 04, 2019 | 35.89 | 37.31 | 35.89 | 37.25 | 119,549 | +1.58(+4.44%) |
Jun 03, 2019 | 34.71 | 35.97 | 34.71 | 35.67 | 147,554 | +0.65(+1.85%) |
May 31, 2019 | 34.95 | 35.08 | 33.89 | 35.02 | 155,709 | -0.46(-1.31%) |
May 30, 2019 | 35.45 | 36.27 | 35.20 | 35.49 | 203,404 | +0.04(+0.11%) |
May 29, 2019 | 35.39 | 35.88 | 33.32 | 35.45 | 444,999 | +3.96(+12.58%) |
May 28, 2019 | 32.17 | 32.52 | 31.36 | 31.49 | 187,673 | -0.62(-1.93%) |
May 24, 2019 | 33.04 | 33.15 | 31.51 | 32.11 | 137,798 | -0.80(-2.44%) |
May 23, 2019 | 33.93 | 34.03 | 32.72 | 32.91 | 65,974 | -1.47(-4.27%) |
May 22, 2019 | 34.74 | 35.33 | 34.31 | 34.38 | 75,835 | -0.57(-1.63%) |
May 21, 2019 | 34.50 | 35.10 | 34.43 | 34.95 | 52,193 | +0.69(+2.00%) |
May 20, 2019 | 33.71 | 34.31 | 33.61 | 34.26 | 63,772 | +0.27(+0.80%) |
May 17, 2019 | 34.07 | 34.36 | 33.82 | 33.99 | 65,120 | -0.42(-1.21%) |
May 16, 2019 | 34.26 | 35.09 | 34.24 | 34.41 | 58,965 | +0.28(+0.82%) |
May 15, 2019 | 33.79 | 34.36 | 33.61 | 34.13 | 109,081 | +0.01(+0.03%) |
May 14, 2019 | 34.16 | 34.30 | 33.70 | 34.12 | 123,074 | +0.11(+0.31%) |
May 13, 2019 | 35.14 | 35.58 | 33.88 | 34.01 | 56,624 | -1.90(-5.30%) |
May 10, 2019 | 35.97 | 36.13 | 35.23 | 35.91 | 49,797 | -0.29(-0.80%) |
May 09, 2019 | 35.17 | 36.50 | 34.94 | 36.20 | 74,774 | +0.67(+1.88%) |
May 08, 2019 | 36.60 | 36.83 | 35.29 | 35.54 | 106,125 | -1.14(-3.11%) |
May 07, 2019 | 37.20 | 37.51 | 36.40 | 36.68 | 69,275 | -0.90(-2.39%) |
May 06, 2019 | 37.40 | 38.10 | 37.09 | 37.57 | 60,315 | -0.66(-1.72%) |
May 03, 2019 | 37.32 | 38.37 | 37.16 | 38.23 | 75,266 | +1.10(+2.97%) |
May 02, 2019 | 37.27 | 37.27 | 36.74 | 37.13 | 53,565 | -0.13(-0.34%) |