Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.95 | 37.16 | 35.91 | 36.30 | 111,611 | -0.67(-1.81%) |
Jul 30, 2019 | 37.60 | 37.68 | 36.77 | 36.97 | 90,959 | -0.69(-1.83%) |
Jul 29, 2019 | 38.15 | 38.15 | 37.35 | 37.66 | 81,821 | -0.48(-1.26%) |
Jul 26, 2019 | 37.80 | 38.48 | 37.80 | 38.14 | 142,900 | +0.41(+1.09%) |
Jul 25, 2019 | 37.41 | 37.91 | 37.39 | 37.73 | 64,442 | +0.17(+0.45%) |
Jul 24, 2019 | 36.96 | 37.56 | 36.76 | 37.56 | 100,541 | +0.64(+1.73%) |
Jul 23, 2019 | 36.96 | 37.19 | 36.63 | 36.92 | 106,081 | -0.18(-0.49%) |
Jul 22, 2019 | 36.91 | 37.53 | 36.84 | 37.10 | 90,582 | +0.23(+0.62%) |
Jul 19, 2019 | 36.93 | 37.25 | 36.81 | 36.87 | 77,700 | +0.03(+0.08%) |
Jul 18, 2019 | 36.54 | 36.91 | 36.47 | 36.84 | 88,663 | +0.23(+0.63%) |
Jul 17, 2019 | 36.79 | 37.00 | 36.56 | 36.61 | 163,398 | +0.00(+0.00%) |
Jul 16, 2019 | 37.44 | 37.44 | 36.60 | 36.61 | 70,252 | -0.82(-2.19%) |
Jul 15, 2019 | 36.59 | 37.55 | 36.59 | 37.43 | 82,201 | +0.81(+2.21%) |
Jul 12, 2019 | 36.66 | 36.89 | 36.35 | 36.62 | 135,000 | -0.04(-0.11%) |
Jul 11, 2019 | 36.73 | 36.87 | 36.45 | 36.66 | 138,296 | -0.01(-0.03%) |
Jul 10, 2019 | 36.72 | 37.21 | 36.61 | 36.67 | 95,187 | -0.05(-0.14%) |
Jul 09, 2019 | 36.90 | 37.30 | 36.66 | 36.72 | 94,049 | -0.30(-0.81%) |
Jul 08, 2019 | 37.17 | 37.25 | 36.95 | 37.02 | 212,315 | -0.30(-0.80%) |
Jul 05, 2019 | 37.34 | 37.47 | 36.90 | 37.32 | 71,300 | -0.19(-0.51%) |
Jul 03, 2019 | 37.36 | 37.70 | 37.33 | 37.51 | 127,800 | -0.08(-0.21%) |
Jul 02, 2019 | 36.66 | 37.66 | 36.59 | 37.59 | 149,518 | +0.69(+1.87%) |
Jul 01, 2019 | 37.26 | 37.26 | 36.78 | 36.90 | 41,057 | -0.05(-0.14%) |
Jun 28, 2019 | 36.70 | 37.02 | 36.32 | 36.95 | 95,400 | +0.26(+0.71%) |
Jun 27, 2019 | 36.94 | 37.22 | 36.32 | 36.69 | 207,027 | +0.43(+1.19%) |
Jun 26, 2019 | 36.50 | 36.68 | 35.97 | 36.26 | 139,898 | -0.09(-0.25%) |
Jun 25, 2019 | 37.04 | 37.33 | 36.27 | 36.35 | 139,090 | -0.80(-2.15%) |
Jun 24, 2019 | 36.83 | 37.48 | 36.82 | 37.15 | 184,009 | +0.35(+0.95%) |
Jun 21, 2019 | 37.79 | 37.82 | 36.76 | 36.80 | 155,300 | -1.20(-3.16%) |
Jun 20, 2019 | 38.50 | 38.67 | 37.98 | 38.00 | 124,901 | +0.02(+0.05%) |
Jun 19, 2019 | 38.10 | 38.24 | 37.39 | 37.98 | 191,856 | -0.15(-0.39%) |
Jun 18, 2019 | 38.45 | 38.87 | 38.07 | 38.13 | 115,920 | -0.13(-0.34%) |
Jun 17, 2019 | 37.92 | 38.64 | 37.92 | 38.26 | 131,286 | +0.28(+0.74%) |
Jun 14, 2019 | 38.30 | 38.30 | 37.79 | 37.98 | 104,100 | -0.37(-0.96%) |
Jun 13, 2019 | 38.82 | 38.97 | 38.21 | 38.35 | 119,062 | -0.45(-1.16%) |
Jun 12, 2019 | 39.04 | 39.31 | 38.61 | 38.80 | 131,482 | -0.41(-1.05%) |
Jun 11, 2019 | 39.45 | 39.93 | 38.74 | 39.21 | 228,330 | +0.42(+1.08%) |
Jun 10, 2019 | 38.80 | 39.33 | 38.50 | 38.79 | 216,625 | +0.08(+0.21%) |
Jun 07, 2019 | 38.00 | 38.82 | 37.90 | 38.71 | 341,500 | +1.00(+2.65%) |
Jun 06, 2019 | 36.90 | 38.46 | 36.60 | 37.71 | 1,697,870 | +1.08(+2.95%) |
Jun 05, 2019 | 37.44 | 38.51 | 36.43 | 36.63 | 659,438 | -2.37(-6.08%) |
Jun 04, 2019 | 39.16 | 39.16 | 38.34 | 39.00 | 131,672 | -0.02(-0.05%) |
Jun 03, 2019 | 40.08 | 40.08 | 38.49 | 39.02 | 189,509 | -1.08(-2.69%) |
May 31, 2019 | 40.23 | 40.57 | 39.65 | 40.10 | 122,300 | -0.72(-1.76%) |
May 30, 2019 | 40.25 | 41.43 | 40.25 | 40.82 | 187,077 | +0.45(+1.11%) |
May 29, 2019 | 40.97 | 41.04 | 40.19 | 40.37 | 103,937 | -0.73(-1.78%) |
May 28, 2019 | 40.90 | 41.60 | 40.59 | 41.10 | 144,145 | +0.65(+1.61%) |
May 24, 2019 | 40.79 | 40.90 | 40.30 | 40.45 | 61,400 | -0.15(-0.37%) |
May 23, 2019 | 40.87 | 40.87 | 40.37 | 40.60 | 130,896 | -0.54(-1.31%) |
May 22, 2019 | 40.73 | 41.48 | 40.63 | 41.14 | 152,623 | +0.27(+0.66%) |
May 21, 2019 | 40.55 | 41.19 | 40.55 | 40.87 | 76,448 | +0.53(+1.31%) |
May 20, 2019 | 40.29 | 40.59 | 40.05 | 40.34 | 57,086 | -0.16(-0.40%) |
May 17, 2019 | 40.71 | 40.85 | 40.44 | 40.50 | 162,900 | -0.33(-0.81%) |
May 16, 2019 | 39.92 | 40.87 | 39.92 | 40.83 | 268,336 | +0.66(+1.64%) |
May 15, 2019 | 39.75 | 40.49 | 39.73 | 40.17 | 93,732 | +0.10(+0.25%) |
May 14, 2019 | 39.20 | 40.49 | 39.10 | 40.07 | 88,767 | +0.73(+1.86%) |
May 13, 2019 | 39.95 | 40.02 | 39.31 | 39.34 | 135,854 | -0.98(-2.43%) |
May 10, 2019 | 40.62 | 40.90 | 39.89 | 40.32 | 152,300 | -0.35(-0.86%) |
May 09, 2019 | 40.07 | 40.71 | 40.00 | 40.67 | 106,451 | +0.14(+0.35%) |
May 08, 2019 | 40.15 | 40.79 | 40.15 | 40.53 | 172,473 | +0.25(+0.62%) |
May 07, 2019 | 40.37 | 40.70 | 40.01 | 40.28 | 127,483 | -0.35(-0.86%) |
May 06, 2019 | 40.40 | 40.92 | 40.13 | 40.63 | 113,725 | -0.22(-0.54%) |
May 03, 2019 | 40.39 | 40.98 | 40.14 | 40.85 | 86,000 | +0.66(+1.64%) |
May 02, 2019 | 40.18 | 40.58 | 39.69 | 40.19 | 98,927 | +0.18(+0.45%) |