Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.39 | 38.53 | 37.22 | 37.68 | 2,895,773 | -0.73(-1.90%) |
Jul 30, 2019 | 37.32 | 38.42 | 37.14 | 38.41 | 2,575,909 | +0.72(+1.91%) |
Jul 29, 2019 | 38.35 | 38.55 | 37.55 | 37.69 | 2,385,122 | -0.67(-1.73%) |
Jul 26, 2019 | 38.05 | 38.99 | 38.05 | 38.35 | 3,913,122 | -0.81(-2.08%) |
Jul 25, 2019 | 37.89 | 39.35 | 37.38 | 39.17 | 7,707,428 | +2.94(+8.11%) |
Jul 24, 2019 | 35.40 | 36.50 | 35.21 | 36.23 | 5,515,545 | +0.55(+1.55%) |
Jul 23, 2019 | 34.98 | 35.73 | 34.91 | 35.67 | 2,852,488 | +0.95(+2.74%) |
Jul 22, 2019 | 34.98 | 35.11 | 34.51 | 34.72 | 3,748,791 | -0.26(-0.74%) |
Jul 19, 2019 | 35.48 | 35.64 | 34.96 | 34.98 | 3,428,892 | -0.33(-0.94%) |
Jul 18, 2019 | 35.51 | 35.51 | 34.81 | 35.31 | 4,493,417 | -0.39(-1.09%) |
Jul 17, 2019 | 36.36 | 36.36 | 35.68 | 35.70 | 2,335,552 | -0.71(-1.95%) |
Jul 16, 2019 | 36.17 | 36.46 | 36.07 | 36.41 | 3,053,109 | +0.43(+1.18%) |
Jul 15, 2019 | 35.85 | 36.10 | 35.64 | 35.99 | 2,206,534 | +0.18(+0.49%) |
Jul 12, 2019 | 35.33 | 35.92 | 35.25 | 35.81 | 3,358,665 | +0.58(+1.65%) |
Jul 11, 2019 | 35.31 | 35.52 | 34.98 | 35.23 | 3,736,667 | -0.15(-0.42%) |
Jul 10, 2019 | 36.13 | 36.31 | 35.23 | 35.38 | 3,175,632 | -0.82(-2.27%) |
Jul 09, 2019 | 36.26 | 36.28 | 35.85 | 36.20 | 2,282,971 | -0.23(-0.63%) |
Jul 08, 2019 | 36.51 | 36.80 | 36.31 | 36.43 | 1,892,638 | -0.28(-0.75%) |
Jul 05, 2019 | 36.57 | 36.73 | 36.06 | 36.70 | 1,608,125 | +0.05(+0.13%) |
Jul 03, 2019 | 36.75 | 37.00 | 36.61 | 36.66 | 2,395,092 | +0.09(+0.25%) |
Jul 02, 2019 | 36.30 | 36.59 | 35.97 | 36.56 | 2,577,795 | +0.11(+0.30%) |
Jul 01, 2019 | 36.62 | 36.96 | 36.05 | 36.45 | 3,058,037 | +0.30(+0.84%) |
Jun 28, 2019 | 35.92 | 36.37 | 35.92 | 36.15 | 7,344,623 | +0.22(+0.62%) |
Jun 27, 2019 | 35.94 | 36.11 | 35.50 | 35.93 | 2,371,334 | +0.10(+0.28%) |
Jun 26, 2019 | 35.38 | 35.95 | 35.14 | 35.83 | 3,434,852 | +0.45(+1.28%) |
Jun 25, 2019 | 35.89 | 36.06 | 35.14 | 35.38 | 3,245,409 | -0.41(-1.16%) |
Jun 24, 2019 | 35.10 | 35.89 | 35.08 | 35.79 | 3,627,398 | +0.69(+1.97%) |
Jun 21, 2019 | 35.45 | 35.46 | 34.98 | 35.10 | 3,855,593 | -0.52(-1.45%) |
Jun 20, 2019 | 35.09 | 35.72 | 34.86 | 35.62 | 3,764,639 | +1.01(+2.93%) |
Jun 19, 2019 | 35.01 | 35.03 | 34.22 | 34.60 | 3,179,903 | -0.27(-0.77%) |
Jun 18, 2019 | 35.08 | 35.73 | 34.55 | 34.87 | 5,979,780 | -0.08(-0.24%) |
Jun 17, 2019 | 35.31 | 35.46 | 34.88 | 34.95 | 3,052,823 | -0.32(-0.91%) |
Jun 14, 2019 | 35.76 | 35.94 | 35.06 | 35.27 | 3,785,580 | -0.69(-1.92%) |
Jun 13, 2019 | 35.35 | 36.09 | 35.27 | 35.97 | 3,755,869 | +0.80(+2.28%) |
Jun 12, 2019 | 34.98 | 35.33 | 34.77 | 35.16 | 1,865,297 | +0.21(+0.61%) |
Jun 11, 2019 | 35.19 | 35.39 | 34.73 | 34.95 | 2,502,064 | +0.06(+0.16%) |
Jun 10, 2019 | 35.14 | 35.49 | 34.81 | 34.90 | 2,274,634 | -0.07(-0.21%) |
Jun 07, 2019 | 34.69 | 35.16 | 34.56 | 34.97 | 2,596,230 | +0.49(+1.42%) |
Jun 06, 2019 | 34.21 | 34.54 | 33.84 | 34.48 | 1,820,364 | +0.19(+0.56%) |
Jun 05, 2019 | 34.45 | 34.48 | 33.99 | 34.29 | 2,472,362 | +0.03(+0.08%) |
Jun 04, 2019 | 33.17 | 34.30 | 33.17 | 34.26 | 3,670,098 | +1.46(+4.47%) |
Jun 03, 2019 | 32.31 | 33.04 | 32.27 | 32.80 | 3,564,354 | +0.63(+1.95%) |
May 31, 2019 | 32.69 | 32.69 | 32.05 | 32.17 | 2,967,027 | -0.85(-2.57%) |
May 30, 2019 | 33.18 | 33.37 | 32.84 | 33.02 | 2,777,473 | -0.07(-0.22%) |
May 29, 2019 | 33.44 | 33.69 | 32.97 | 33.09 | 3,910,992 | -0.51(-1.51%) |
May 28, 2019 | 34.30 | 34.36 | 33.55 | 33.60 | 2,819,309 | -0.75(-2.17%) |
May 24, 2019 | 34.26 | 34.37 | 34.04 | 34.34 | 2,541,305 | +0.35(+1.03%) |
May 23, 2019 | 34.50 | 34.54 | 33.96 | 33.99 | 5,128,217 | -0.95(-2.72%) |
May 22, 2019 | 34.64 | 35.17 | 34.63 | 34.94 | 2,160,020 | -0.13(-0.37%) |
May 21, 2019 | 34.86 | 35.32 | 34.78 | 35.07 | 2,656,533 | +0.37(+1.06%) |
May 20, 2019 | 34.45 | 34.91 | 34.40 | 34.70 | 2,650,255 | +0.11(+0.32%) |
May 17, 2019 | 34.97 | 35.16 | 34.58 | 34.59 | 2,992,861 | -0.56(-1.60%) |
May 16, 2019 | 34.88 | 35.46 | 34.88 | 35.16 | 3,709,031 | +0.28(+0.79%) |
May 15, 2019 | 34.09 | 34.98 | 34.02 | 34.88 | 5,129,295 | +0.47(+1.37%) |
May 14, 2019 | 34.16 | 34.68 | 34.03 | 34.41 | 3,495,155 | +0.33(+0.97%) |
May 13, 2019 | 34.23 | 34.42 | 33.82 | 34.08 | 4,834,192 | -0.88(-2.50%) |
May 10, 2019 | 34.67 | 35.02 | 34.21 | 34.95 | 5,369,391 | +0.10(+0.29%) |
May 09, 2019 | 34.94 | 35.10 | 34.27 | 34.85 | 6,936,045 | -0.41(-1.18%) |
May 08, 2019 | 35.74 | 35.86 | 35.20 | 35.27 | 5,000,062 | -0.56(-1.57%) |
May 07, 2019 | 36.64 | 36.84 | 35.65 | 35.83 | 4,778,820 | -1.11(-2.99%) |
May 06, 2019 | 36.52 | 36.96 | 36.14 | 36.93 | 3,735,935 | -0.32(-0.87%) |
May 03, 2019 | 36.71 | 37.30 | 36.71 | 37.26 | 2,707,056 | +0.64(+1.76%) |
May 02, 2019 | 36.23 | 36.66 | 36.21 | 36.61 | 3,248,278 | +0.40(+1.09%) |