Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.13 | 38.48 | 38.03 | 38.23 | 665,969 | +0.06(+0.16%) |
Jul 30, 2019 | 38.35 | 38.46 | 38.00 | 38.17 | 386,434 | -0.20(-0.51%) |
Jul 29, 2019 | 38.10 | 38.39 | 38.01 | 38.37 | 285,359 | +0.34(+0.90%) |
Jul 26, 2019 | 37.89 | 38.14 | 37.87 | 38.03 | 363,480 | +0.18(+0.47%) |
Jul 25, 2019 | 37.84 | 38.01 | 37.58 | 37.85 | 434,306 | -0.03(-0.09%) |
Jul 24, 2019 | 37.81 | 37.93 | 37.40 | 37.88 | 390,352 | +0.20(+0.54%) |
Jul 23, 2019 | 37.75 | 37.84 | 37.48 | 37.68 | 383,186 | -0.09(-0.25%) |
Jul 22, 2019 | 37.97 | 37.99 | 37.47 | 37.77 | 349,650 | -0.04(-0.11%) |
Jul 19, 2019 | 38.38 | 38.57 | 37.81 | 37.81 | 371,800 | -0.66(-1.71%) |
Jul 18, 2019 | 38.16 | 38.48 | 37.85 | 38.47 | 279,828 | +0.39(+1.03%) |
Jul 17, 2019 | 38.05 | 38.24 | 37.95 | 38.08 | 481,084 | +0.09(+0.25%) |
Jul 16, 2019 | 38.05 | 38.14 | 37.82 | 37.99 | 373,226 | -0.05(-0.13%) |
Jul 15, 2019 | 38.14 | 38.15 | 37.82 | 38.04 | 317,749 | -0.01(-0.02%) |
Jul 12, 2019 | 38.03 | 38.21 | 37.77 | 38.05 | 364,417 | -0.03(-0.09%) |
Jul 11, 2019 | 37.91 | 38.12 | 37.79 | 38.08 | 293,194 | +0.14(+0.36%) |
Jul 10, 2019 | 37.79 | 38.06 | 37.65 | 37.94 | 318,094 | +0.14(+0.36%) |
Jul 09, 2019 | 37.72 | 37.87 | 37.55 | 37.81 | 479,526 | -0.06(-0.16%) |
Jul 08, 2019 | 37.85 | 37.91 | 37.67 | 37.87 | 304,824 | +0.02(+0.05%) |
Jul 05, 2019 | 37.51 | 37.92 | 37.13 | 37.85 | 340,279 | +0.11(+0.29%) |
Jul 03, 2019 | 37.47 | 37.88 | 37.47 | 37.74 | 229,899 | +0.34(+0.91%) |
Jul 02, 2019 | 37.17 | 37.41 | 37.12 | 37.40 | 425,855 | +0.27(+0.74%) |
Jul 01, 2019 | 37.10 | 37.16 | 36.60 | 37.12 | 487,144 | -0.04(-0.11%) |
Jun 28, 2019 | 36.87 | 37.20 | 36.82 | 37.17 | 852,925 | +0.28(+0.76%) |
Jun 27, 2019 | 36.76 | 36.94 | 36.64 | 36.88 | 613,682 | +0.24(+0.65%) |
Jun 26, 2019 | 37.20 | 37.24 | 36.59 | 36.65 | 631,243 | -0.61(-1.63%) |
Jun 25, 2019 | 37.15 | 37.47 | 37.00 | 37.25 | 385,269 | +0.09(+0.25%) |
Jun 24, 2019 | 37.49 | 37.53 | 37.13 | 37.16 | 355,066 | -0.33(-0.89%) |
Jun 21, 2019 | 37.23 | 37.61 | 37.08 | 37.49 | 1,036,657 | +0.18(+0.48%) |
Jun 20, 2019 | 37.34 | 37.44 | 36.97 | 37.31 | 378,706 | +0.12(+0.32%) |
Jun 19, 2019 | 36.59 | 37.27 | 36.56 | 37.19 | 292,812 | +0.43(+1.16%) |
Jun 18, 2019 | 37.02 | 37.02 | 36.52 | 36.77 | 260,072 | -0.10(-0.28%) |
Jun 17, 2019 | 37.06 | 37.32 | 36.75 | 36.87 | 279,539 | -0.21(-0.58%) |
Jun 14, 2019 | 36.90 | 37.22 | 36.79 | 37.08 | 429,919 | +0.23(+0.63%) |
Jun 13, 2019 | 36.80 | 36.94 | 36.64 | 36.85 | 302,981 | +0.11(+0.30%) |
Jun 12, 2019 | 36.48 | 36.81 | 36.48 | 36.74 | 397,592 | +0.32(+0.89%) |
Jun 11, 2019 | 36.74 | 36.75 | 36.22 | 36.42 | 553,830 | -0.32(-0.86%) |
Jun 10, 2019 | 36.53 | 36.75 | 36.14 | 36.73 | 497,246 | +0.20(+0.54%) |
Jun 07, 2019 | 36.91 | 37.15 | 36.51 | 36.53 | 365,589 | -0.23(-0.63%) |
Jun 06, 2019 | 36.87 | 37.02 | 36.68 | 36.77 | 422,129 | -0.01(-0.02%) |
Jun 05, 2019 | 35.95 | 36.93 | 35.89 | 36.77 | 421,689 | +0.80(+2.23%) |
Jun 04, 2019 | 36.06 | 36.06 | 35.37 | 35.97 | 301,345 | +0.00(+0.00%) |
Jun 03, 2019 | 35.64 | 36.00 | 35.37 | 35.97 | 656,895 | +0.52(+1.47%) |
May 31, 2019 | 34.88 | 35.49 | 34.83 | 35.45 | 603,926 | +0.55(+1.56%) |
May 30, 2019 | 35.18 | 35.43 | 34.77 | 34.90 | 372,528 | -0.30(-0.85%) |
May 29, 2019 | 35.54 | 35.61 | 35.14 | 35.20 | 563,022 | -0.23(-0.65%) |
May 28, 2019 | 35.89 | 35.95 | 35.37 | 35.43 | 488,306 | -0.42(-1.17%) |
May 24, 2019 | 35.83 | 35.98 | 35.80 | 35.85 | 380,002 | +0.10(+0.29%) |
May 23, 2019 | 35.69 | 35.86 | 35.63 | 35.75 | 614,705 | +0.00(+0.00%) |
May 22, 2019 | 35.62 | 35.81 | 35.45 | 35.75 | 305,151 | +0.08(+0.22%) |
May 21, 2019 | 35.63 | 35.90 | 35.57 | 35.67 | 514,656 | +0.09(+0.26%) |
May 20, 2019 | 35.40 | 35.72 | 35.40 | 35.58 | 539,912 | +0.13(+0.36%) |
May 17, 2019 | 35.33 | 35.57 | 35.32 | 35.45 | 420,340 | -0.01(-0.02%) |
May 16, 2019 | 35.36 | 35.68 | 35.33 | 35.46 | 355,688 | +0.10(+0.29%) |
May 15, 2019 | 35.55 | 35.67 | 35.34 | 35.36 | 396,060 | -0.19(-0.52%) |
May 14, 2019 | 35.92 | 36.07 | 35.50 | 35.55 | 790,050 | -0.40(-1.11%) |
May 13, 2019 | 35.52 | 35.99 | 35.49 | 35.94 | 720,170 | +0.30(+0.86%) |
May 10, 2019 | 34.97 | 35.65 | 34.93 | 35.64 | 289,751 | +0.64(+1.81%) |
May 09, 2019 | 35.11 | 35.30 | 34.79 | 35.00 | 301,315 | -0.07(-0.19%) |
May 08, 2019 | 35.63 | 35.63 | 35.04 | 35.07 | 348,319 | -0.52(-1.45%) |
May 07, 2019 | 35.53 | 36.00 | 35.44 | 35.59 | 410,599 | +0.28(+0.79%) |
May 06, 2019 | 35.18 | 35.50 | 35.15 | 35.31 | 374,830 | +0.05(+0.14%) |
May 03, 2019 | 34.98 | 35.33 | 34.89 | 35.26 | 548,214 | +0.36(+1.02%) |
May 02, 2019 | 34.83 | 35.03 | 34.57 | 34.90 | 237,487 | +0.02(+0.05%) |