Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.30 | 38.03 | 36.89 | 37.26 | 6,744,565 | +0.03(+0.08%) |
Jul 30, 2019 | 36.76 | 37.26 | 36.76 | 37.23 | 5,452,214 | +0.27(+0.73%) |
Jul 29, 2019 | 37.33 | 37.60 | 36.91 | 36.96 | 5,485,396 | -0.82(-2.16%) |
Jul 26, 2019 | 38.67 | 38.70 | 37.63 | 37.78 | 6,585,324 | -1.28(-3.27%) |
Jul 25, 2019 | 39.73 | 40.00 | 38.70 | 39.06 | 5,530,323 | -1.55(-3.83%) |
Jul 24, 2019 | 40.39 | 40.76 | 40.03 | 40.61 | 4,571,110 | +0.13(+0.32%) |
Jul 23, 2019 | 39.23 | 40.70 | 39.20 | 40.48 | 5,703,580 | +1.34(+3.42%) |
Jul 22, 2019 | 39.62 | 39.67 | 38.93 | 39.14 | 3,659,065 | -0.49(-1.24%) |
Jul 19, 2019 | 39.83 | 39.87 | 39.62 | 39.63 | 4,187,647 | -0.18(-0.44%) |
Jul 18, 2019 | 39.53 | 40.04 | 39.45 | 39.81 | 4,760,996 | +0.12(+0.29%) |
Jul 17, 2019 | 40.13 | 40.23 | 39.41 | 39.70 | 5,742,423 | -0.55(-1.38%) |
Jul 16, 2019 | 39.20 | 40.50 | 39.20 | 40.25 | 7,813,949 | +1.07(+2.73%) |
Jul 15, 2019 | 38.29 | 39.20 | 38.20 | 39.18 | 6,400,535 | +0.94(+2.45%) |
Jul 12, 2019 | 37.28 | 38.50 | 36.99 | 38.24 | 5,626,513 | +1.48(+4.04%) |
Jul 11, 2019 | 36.72 | 36.97 | 36.29 | 36.76 | 5,462,352 | +0.18(+0.48%) |
Jul 10, 2019 | 37.19 | 37.25 | 36.56 | 36.58 | 4,559,092 | -0.25(-0.67%) |
Jul 09, 2019 | 37.16 | 37.26 | 36.54 | 36.83 | 6,457,191 | -0.50(-1.34%) |
Jul 08, 2019 | 37.96 | 38.08 | 37.22 | 37.33 | 7,715,656 | -0.61(-1.60%) |
Jul 05, 2019 | 37.70 | 37.98 | 37.66 | 37.93 | 3,288,632 | -0.02(-0.04%) |
Jul 03, 2019 | 38.05 | 38.20 | 37.85 | 37.95 | 3,222,857 | -0.05(-0.14%) |
Jul 02, 2019 | 38.46 | 38.51 | 37.51 | 38.00 | 6,143,609 | -0.58(-1.52%) |
Jul 01, 2019 | 38.46 | 38.62 | 38.10 | 38.59 | 6,056,825 | +0.65(+1.72%) |
Jun 28, 2019 | 39.26 | 39.39 | 37.76 | 37.93 | 8,458,879 | -1.23(-3.14%) |
Jun 27, 2019 | 38.93 | 39.34 | 38.87 | 39.16 | 5,326,035 | +0.35(+0.91%) |
Jun 26, 2019 | 38.35 | 39.40 | 38.32 | 38.81 | 6,816,702 | +0.58(+1.53%) |
Jun 25, 2019 | 38.07 | 38.64 | 37.73 | 38.23 | 5,206,407 | +0.08(+0.22%) |
Jun 24, 2019 | 37.32 | 38.23 | 37.17 | 38.14 | 5,982,613 | +0.94(+2.52%) |
Jun 21, 2019 | 37.56 | 37.90 | 37.16 | 37.20 | 12,321,030 | -0.44(-1.16%) |
Jun 20, 2019 | 37.77 | 38.15 | 37.40 | 37.64 | 5,496,429 | +0.33(+0.89%) |
Jun 19, 2019 | 38.43 | 38.65 | 37.18 | 37.31 | 7,024,876 | -0.85(-2.24%) |
Jun 18, 2019 | 38.27 | 38.90 | 38.00 | 38.16 | 6,518,037 | +0.20(+0.53%) |
Jun 17, 2019 | 38.51 | 38.72 | 37.73 | 37.96 | 7,522,021 | -1.38(-3.52%) |
Jun 14, 2019 | 40.49 | 40.53 | 39.23 | 39.35 | 5,094,852 | -1.33(-3.27%) |
Jun 13, 2019 | 40.53 | 40.73 | 40.03 | 40.68 | 5,433,303 | +0.30(+0.74%) |
Jun 12, 2019 | 40.05 | 40.50 | 39.76 | 40.38 | 4,034,750 | +0.35(+0.86%) |
Jun 11, 2019 | 40.00 | 40.13 | 39.66 | 40.03 | 6,687,181 | +0.32(+0.81%) |
Jun 10, 2019 | 39.79 | 40.08 | 39.68 | 39.71 | 7,064,193 | +0.25(+0.62%) |
Jun 07, 2019 | 39.33 | 39.76 | 39.13 | 39.46 | 7,007,794 | +0.18(+0.47%) |
Jun 06, 2019 | 38.68 | 39.47 | 38.58 | 39.28 | 8,095,912 | +0.55(+1.43%) |
Jun 05, 2019 | 38.84 | 38.90 | 37.73 | 38.73 | 8,336,829 | +0.32(+0.82%) |
Jun 04, 2019 | 37.45 | 38.41 | 37.42 | 38.41 | 9,155,241 | +1.52(+4.11%) |
Jun 03, 2019 | 36.04 | 36.90 | 36.04 | 36.90 | 7,676,203 | +0.92(+2.57%) |
May 31, 2019 | 36.90 | 36.93 | 35.96 | 35.97 | 4,415,521 | -1.32(-3.53%) |
May 30, 2019 | 37.02 | 37.38 | 36.94 | 37.29 | 4,885,269 | +0.35(+0.96%) |
May 29, 2019 | 36.55 | 37.48 | 36.40 | 36.93 | 4,649,448 | +0.11(+0.31%) |
May 28, 2019 | 37.43 | 37.48 | 36.47 | 36.82 | 8,721,594 | -0.49(-1.30%) |
May 24, 2019 | 37.45 | 37.59 | 36.73 | 37.30 | 3,814,272 | +0.37(+1.01%) |
May 23, 2019 | 37.53 | 37.81 | 36.55 | 36.93 | 6,487,696 | -1.14(-2.99%) |
May 22, 2019 | 38.26 | 38.37 | 37.88 | 38.07 | 3,981,794 | -0.32(-0.83%) |
May 21, 2019 | 38.12 | 38.81 | 37.93 | 38.39 | 6,552,698 | +0.42(+1.10%) |
May 20, 2019 | 38.21 | 38.32 | 37.85 | 37.97 | 6,816,420 | -0.55(-1.42%) |
May 17, 2019 | 39.69 | 39.82 | 38.41 | 38.52 | 5,856,657 | -1.65(-4.11%) |
May 16, 2019 | 40.41 | 40.60 | 39.98 | 40.17 | 4,866,254 | +0.02(+0.06%) |
May 15, 2019 | 39.41 | 40.44 | 39.18 | 40.15 | 3,862,749 | +0.36(+0.90%) |
May 14, 2019 | 38.92 | 40.19 | 38.55 | 39.79 | 5,534,111 | +1.16(+3.00%) |
May 13, 2019 | 39.64 | 39.84 | 38.49 | 38.63 | 5,555,960 | -1.61(-3.99%) |
May 10, 2019 | 40.14 | 40.73 | 39.80 | 40.24 | 6,275,527 | +0.11(+0.26%) |
May 09, 2019 | 39.63 | 40.29 | 39.09 | 40.13 | 6,040,055 | +0.34(+0.86%) |
May 08, 2019 | 40.44 | 40.49 | 39.66 | 39.79 | 7,109,554 | -0.36(-0.89%) |
May 07, 2019 | 40.08 | 40.43 | 39.92 | 40.15 | 9,668,122 | -0.39(-0.95%) |
May 06, 2019 | 39.54 | 40.97 | 39.20 | 40.53 | 8,031,194 | +0.12(+0.30%) |
May 03, 2019 | 40.34 | 40.45 | 39.22 | 40.41 | 9,761,931 | +0.45(+1.14%) |
May 02, 2019 | 42.11 | 42.83 | 39.45 | 39.96 | 18,374,712 | -2.60(-6.11%) |