Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.15 | 39.37 | 38.35 | 38.98 | 2,541,365 | -0.23(-0.59%) |
Jul 30, 2019 | 38.93 | 39.30 | 38.63 | 39.21 | 2,065,387 | -0.12(-0.31%) |
Jul 29, 2019 | 39.11 | 39.50 | 38.53 | 39.33 | 1,691,591 | +0.14(+0.36%) |
Jul 26, 2019 | 40.49 | 40.53 | 38.99 | 39.19 | 4,050,000 | -1.14(-2.83%) |
Jul 25, 2019 | 40.27 | 40.73 | 39.91 | 40.33 | 3,034,861 | +0.05(+0.12%) |
Jul 24, 2019 | 40.50 | 40.75 | 39.95 | 40.28 | 3,194,546 | -0.48(-1.18%) |
Jul 23, 2019 | 38.69 | 40.90 | 38.69 | 40.76 | 6,600,607 | +2.20(+5.71%) |
Jul 22, 2019 | 38.06 | 38.64 | 38.00 | 38.56 | 2,588,256 | +0.40(+1.05%) |
Jul 19, 2019 | 38.25 | 38.95 | 37.97 | 38.16 | 3,269,900 | +0.15(+0.39%) |
Jul 18, 2019 | 37.69 | 38.04 | 37.33 | 38.01 | 2,224,352 | +0.41(+1.09%) |
Jul 17, 2019 | 37.39 | 38.96 | 37.26 | 37.60 | 3,487,225 | +0.74(+2.01%) |
Jul 16, 2019 | 37.47 | 37.47 | 36.84 | 36.86 | 1,624,137 | -0.49(-1.31%) |
Jul 15, 2019 | 37.55 | 37.63 | 36.96 | 37.35 | 2,339,275 | +0.10(+0.27%) |
Jul 12, 2019 | 37.71 | 37.85 | 37.04 | 37.25 | 1,877,200 | -0.14(-0.37%) |
Jul 11, 2019 | 37.96 | 38.10 | 37.21 | 37.39 | 1,610,926 | -0.57(-1.50%) |
Jul 10, 2019 | 38.46 | 38.88 | 37.79 | 37.96 | 2,546,962 | +0.02(+0.05%) |
Jul 09, 2019 | 36.68 | 37.97 | 36.53 | 37.94 | 3,228,178 | +1.14(+3.10%) |
Jul 08, 2019 | 38.04 | 38.14 | 36.74 | 36.80 | 2,825,423 | -1.77(-4.59%) |
Jul 05, 2019 | 38.20 | 38.67 | 38.05 | 38.57 | 1,528,000 | -0.12(-0.31%) |
Jul 03, 2019 | 38.96 | 39.01 | 38.17 | 38.69 | 1,687,000 | -0.19(-0.49%) |
Jul 02, 2019 | 38.43 | 39.30 | 38.32 | 38.88 | 3,248,488 | +0.21(+0.54%) |
Jul 01, 2019 | 38.58 | 39.69 | 38.30 | 38.67 | 6,683,128 | +1.76(+4.77%) |
Jun 28, 2019 | 37.39 | 37.39 | 36.57 | 36.91 | 3,177,600 | -0.20(-0.54%) |
Jun 27, 2019 | 37.01 | 37.51 | 36.77 | 37.11 | 3,521,041 | +0.32(+0.87%) |
Jun 26, 2019 | 35.58 | 37.00 | 35.52 | 36.79 | 4,687,926 | +1.79(+5.11%) |
Jun 25, 2019 | 36.22 | 36.37 | 34.72 | 35.00 | 3,039,424 | -1.43(-3.93%) |
Jun 24, 2019 | 36.05 | 36.53 | 35.83 | 36.43 | 3,166,325 | +0.38(+1.05%) |
Jun 21, 2019 | 36.05 | 36.59 | 36.00 | 36.05 | 4,087,800 | -0.43(-1.18%) |
Jun 20, 2019 | 37.52 | 38.11 | 36.45 | 36.48 | 4,793,673 | -0.15(-0.41%) |
Jun 19, 2019 | 36.30 | 36.89 | 35.96 | 36.63 | 3,952,396 | +0.64(+1.78%) |
Jun 18, 2019 | 34.19 | 36.07 | 34.18 | 35.99 | 6,818,149 | +2.13(+6.29%) |
Jun 17, 2019 | 33.80 | 34.20 | 33.45 | 33.86 | 3,129,110 | +0.39(+1.17%) |
Jun 14, 2019 | 34.17 | 34.30 | 33.25 | 33.47 | 4,854,900 | -1.07(-3.10%) |
Jun 13, 2019 | 35.28 | 35.68 | 34.34 | 34.54 | 3,191,483 | -0.66(-1.88%) |
Jun 12, 2019 | 35.22 | 35.50 | 34.63 | 35.20 | 3,842,106 | -0.99(-2.74%) |
Jun 11, 2019 | 35.90 | 36.80 | 35.55 | 36.19 | 5,026,654 | +1.09(+3.11%) |
Jun 10, 2019 | 34.42 | 35.74 | 34.13 | 35.10 | 4,791,393 | +1.15(+3.39%) |
Jun 07, 2019 | 33.72 | 34.25 | 33.51 | 33.95 | 3,379,300 | +0.37(+1.10%) |
Jun 06, 2019 | 33.58 | 34.00 | 33.38 | 33.58 | 2,619,868 | -0.15(-0.44%) |
Jun 05, 2019 | 35.21 | 35.36 | 33.05 | 33.73 | 4,949,434 | -1.14(-3.27%) |
Jun 04, 2019 | 33.97 | 35.01 | 33.75 | 34.87 | 3,409,702 | +0.91(+2.68%) |
Jun 03, 2019 | 34.49 | 34.76 | 33.66 | 33.96 | 4,112,985 | -0.60(-1.74%) |
May 31, 2019 | 34.09 | 34.83 | 33.99 | 34.56 | 2,852,900 | -0.12(-0.35%) |
May 30, 2019 | 33.79 | 34.90 | 33.50 | 34.68 | 3,261,364 | +0.61(+1.79%) |
May 29, 2019 | 34.09 | 34.28 | 33.17 | 34.07 | 5,473,463 | -0.29(-0.84%) |
May 28, 2019 | 35.41 | 35.99 | 34.31 | 34.36 | 6,759,237 | -0.82(-2.33%) |
May 24, 2019 | 37.09 | 37.46 | 35.08 | 35.18 | 4,762,400 | -1.30(-3.56%) |
May 23, 2019 | 36.40 | 36.67 | 34.87 | 36.48 | 8,974,177 | -1.18(-3.13%) |
May 22, 2019 | 37.75 | 38.37 | 37.34 | 37.66 | 6,617,257 | -0.23(-0.61%) |
May 21, 2019 | 36.50 | 38.72 | 36.20 | 37.89 | 7,611,528 | +1.85(+5.13%) |
May 20, 2019 | 35.97 | 36.46 | 35.48 | 36.04 | 4,939,695 | -0.66(-1.80%) |
May 17, 2019 | 38.12 | 38.25 | 36.50 | 36.70 | 7,147,800 | -2.11(-5.44%) |
May 16, 2019 | 39.06 | 39.95 | 38.45 | 38.81 | 3,064,033 | -0.15(-0.39%) |
May 15, 2019 | 38.97 | 39.43 | 38.26 | 38.96 | 2,850,406 | +0.11(+0.28%) |
May 14, 2019 | 38.55 | 39.03 | 37.58 | 38.85 | 4,034,382 | +0.95(+2.51%) |
May 13, 2019 | 38.56 | 39.07 | 38.00 | 37.90 | 5,485,296 | -2.10(-5.25%) |
May 10, 2019 | 41.22 | 41.40 | 39.12 | 40.00 | 4,841,600 | -0.63(-1.55%) |
May 09, 2019 | 39.95 | 40.89 | 39.21 | 40.63 | 5,686,391 | -0.01(-0.02%) |
May 08, 2019 | 40.81 | 41.19 | 40.29 | 40.64 | 2,895,465 | -0.40(-0.97%) |
May 07, 2019 | 41.96 | 42.16 | 40.38 | 41.04 | 5,110,038 | -0.91(-2.17%) |
May 06, 2019 | 41.93 | 42.16 | 40.90 | 41.95 | 6,666,637 | -2.23(-5.05%) |
May 03, 2019 | 43.29 | 44.28 | 43.20 | 44.18 | 2,081,100 | +0.89(+2.06%) |
May 02, 2019 | 43.28 | 43.87 | 42.89 | 43.29 | 1,975,707 | -0.25(-0.57%) |