Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.34 | 38.69 | 37.85 | 37.94 | 1,779,540 | -0.25(-0.65%) |
Jul 30, 2019 | 39.10 | 39.23 | 37.96 | 38.19 | 2,256,429 | -1.29(-3.27%) |
Jul 29, 2019 | 39.11 | 39.53 | 38.75 | 39.48 | 2,436,537 | +0.37(+0.95%) |
Jul 26, 2019 | 39.50 | 39.50 | 38.55 | 39.11 | 1,783,300 | -0.36(-0.91%) |
Jul 25, 2019 | 39.54 | 40.00 | 39.33 | 39.47 | 1,746,938 | -0.07(-0.18%) |
Jul 24, 2019 | 39.65 | 40.05 | 39.05 | 39.54 | 1,960,640 | -0.16(-0.40%) |
Jul 23, 2019 | 39.80 | 40.10 | 39.32 | 39.70 | 3,573,360 | +0.07(+0.18%) |
Jul 22, 2019 | 39.25 | 40.25 | 38.68 | 39.63 | 4,799,996 | +0.62(+1.59%) |
Jul 19, 2019 | 39.52 | 40.50 | 38.52 | 39.01 | 15,680,800 | +4.17(+11.97%) |
Jul 18, 2019 | 34.22 | 34.92 | 34.13 | 34.84 | 5,887,955 | +0.41(+1.19%) |
Jul 17, 2019 | 34.41 | 34.90 | 34.20 | 34.43 | 2,315,957 | -0.13(-0.38%) |
Jul 16, 2019 | 34.35 | 34.82 | 33.91 | 34.56 | 2,750,898 | +0.30(+0.88%) |
Jul 15, 2019 | 34.27 | 34.74 | 33.96 | 34.26 | 2,029,386 | +0.15(+0.44%) |
Jul 12, 2019 | 33.73 | 34.41 | 33.73 | 34.11 | 2,753,300 | +0.46(+1.37%) |
Jul 11, 2019 | 33.20 | 33.77 | 33.00 | 33.65 | 2,408,231 | +1.03(+3.16%) |
Jul 10, 2019 | 32.25 | 33.04 | 32.09 | 32.62 | 1,911,459 | +0.56(+1.75%) |
Jul 09, 2019 | 32.16 | 32.50 | 31.65 | 32.06 | 1,243,909 | -0.31(-0.96%) |
Jul 08, 2019 | 32.55 | 32.84 | 32.22 | 32.37 | 828,258 | -0.38(-1.16%) |
Jul 05, 2019 | 32.46 | 32.78 | 32.17 | 32.75 | 1,223,600 | +0.18(+0.55%) |
Jul 03, 2019 | 32.39 | 32.64 | 32.21 | 32.57 | 828,900 | +0.37(+1.15%) |
Jul 02, 2019 | 32.08 | 32.24 | 31.73 | 32.20 | 1,794,330 | +0.01(+0.03%) |
Jul 01, 2019 | 31.60 | 32.69 | 31.60 | 32.19 | 1,855,726 | +0.70(+2.22%) |
Jun 28, 2019 | 31.15 | 31.50 | 30.93 | 31.49 | 2,421,700 | +0.56(+1.81%) |
Jun 27, 2019 | 31.20 | 31.31 | 30.87 | 30.93 | 1,423,577 | +0.23(+0.75%) |
Jun 26, 2019 | 30.25 | 30.80 | 30.25 | 30.70 | 981,866 | +0.59(+1.96%) |
Jun 25, 2019 | 30.70 | 30.83 | 30.10 | 30.11 | 1,286,375 | -0.58(-1.89%) |
Jun 24, 2019 | 31.26 | 31.30 | 30.56 | 30.69 | 1,311,912 | -0.65(-2.07%) |
Jun 21, 2019 | 31.32 | 31.47 | 31.12 | 31.34 | 1,265,800 | -0.24(-0.76%) |
Jun 20, 2019 | 31.57 | 31.91 | 31.36 | 31.58 | 984,825 | +0.46(+1.48%) |
Jun 19, 2019 | 31.48 | 31.49 | 30.81 | 31.12 | 1,207,587 | -0.46(-1.46%) |
Jun 18, 2019 | 31.06 | 31.82 | 30.63 | 31.58 | 1,719,106 | +0.72(+2.33%) |
Jun 17, 2019 | 30.82 | 31.36 | 30.75 | 30.86 | 1,774,943 | -0.04(-0.13%) |
Jun 14, 2019 | 29.92 | 30.95 | 29.87 | 30.90 | 1,249,600 | +0.86(+2.86%) |
Jun 13, 2019 | 30.08 | 30.28 | 29.90 | 30.04 | 870,410 | +0.09(+0.30%) |
Jun 12, 2019 | 29.67 | 30.20 | 29.61 | 29.95 | 968,827 | +0.26(+0.88%) |
Jun 11, 2019 | 30.33 | 30.50 | 29.60 | 29.69 | 1,780,179 | -0.35(-1.17%) |
Jun 10, 2019 | 30.68 | 30.99 | 29.75 | 30.04 | 1,318,013 | -0.64(-2.09%) |
Jun 07, 2019 | 30.21 | 30.85 | 30.20 | 30.68 | 1,629,000 | +0.67(+2.23%) |
Jun 06, 2019 | 29.50 | 30.20 | 29.27 | 30.01 | 2,430,605 | +0.58(+1.97%) |
Jun 05, 2019 | 29.37 | 29.50 | 28.89 | 29.43 | 1,563,130 | +0.34(+1.17%) |
Jun 04, 2019 | 28.40 | 29.26 | 28.35 | 29.09 | 2,746,398 | +1.29(+4.64%) |
Jun 03, 2019 | 27.85 | 28.31 | 27.55 | 27.80 | 1,866,849 | -0.13(-0.47%) |
May 31, 2019 | 27.50 | 28.08 | 27.40 | 27.93 | 2,004,600 | -0.07(-0.25%) |
May 30, 2019 | 28.23 | 28.72 | 27.86 | 28.00 | 1,461,177 | -0.19(-0.67%) |
May 29, 2019 | 27.88 | 28.25 | 27.26 | 28.19 | 1,516,775 | -0.04(-0.14%) |
May 28, 2019 | 28.82 | 29.15 | 28.19 | 28.23 | 1,187,099 | -0.55(-1.91%) |
May 24, 2019 | 28.25 | 28.86 | 28.11 | 28.78 | 1,416,400 | +0.67(+2.38%) |
May 23, 2019 | 29.16 | 29.28 | 28.02 | 28.11 | 1,910,525 | -1.25(-4.26%) |
May 22, 2019 | 28.47 | 29.46 | 28.36 | 29.36 | 2,100,448 | +0.78(+2.73%) |
May 21, 2019 | 28.19 | 28.68 | 28.06 | 28.58 | 1,108,532 | +0.51(+1.82%) |
May 20, 2019 | 27.95 | 28.27 | 27.64 | 28.07 | 1,093,532 | -0.17(-0.60%) |
May 17, 2019 | 28.06 | 28.85 | 28.00 | 28.24 | 1,406,900 | -0.12(-0.42%) |
May 16, 2019 | 28.21 | 28.66 | 27.98 | 28.36 | 1,582,712 | +0.27(+0.96%) |
May 15, 2019 | 27.62 | 28.23 | 27.47 | 28.09 | 1,554,168 | +0.12(+0.43%) |
May 14, 2019 | 27.70 | 28.17 | 27.35 | 27.97 | 1,872,827 | +0.38(+1.38%) |
May 13, 2019 | 28.76 | 28.76 | 27.20 | 27.59 | 2,467,512 | -1.87(-6.35%) |
May 10, 2019 | 29.25 | 29.49 | 28.62 | 29.46 | 1,651,000 | +0.05(+0.17%) |
May 09, 2019 | 29.49 | 29.71 | 29.01 | 29.41 | 2,229,510 | -0.12(-0.41%) |
May 08, 2019 | 29.65 | 30.06 | 29.49 | 29.53 | 1,447,981 | -0.18(-0.61%) |
May 07, 2019 | 30.29 | 30.50 | 29.41 | 29.71 | 1,751,204 | -0.81(-2.65%) |
May 06, 2019 | 31.34 | 31.39 | 30.31 | 30.52 | 2,374,645 | -1.49(-4.65%) |
May 03, 2019 | 31.48 | 32.07 | 31.40 | 32.01 | 1,560,300 | +0.61(+1.94%) |
May 02, 2019 | 31.30 | 31.45 | 30.82 | 31.40 | 1,643,716 | +0.10(+0.32%) |