Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.22 | 38.36 | 37.52 | 38.04 | 9,545,046 | -0.18(-0.46%) |
Jul 30, 2019 | 38.14 | 38.33 | 37.93 | 38.22 | 6,851,535 | -0.18(-0.46%) |
Jul 29, 2019 | 38.12 | 38.46 | 37.98 | 38.39 | 8,501,939 | +0.31(+0.82%) |
Jul 26, 2019 | 37.80 | 38.22 | 37.70 | 38.08 | 9,080,055 | +0.39(+1.03%) |
Jul 25, 2019 | 37.90 | 38.00 | 37.62 | 37.69 | 5,683,677 | -0.20(-0.54%) |
Jul 24, 2019 | 37.74 | 38.03 | 37.66 | 37.89 | 6,920,827 | +0.00(+0.00%) |
Jul 23, 2019 | 37.75 | 38.01 | 37.57 | 37.89 | 9,464,056 | +0.33(+0.89%) |
Jul 22, 2019 | 37.18 | 37.92 | 37.11 | 37.56 | 10,424,511 | +0.42(+1.14%) |
Jul 19, 2019 | 36.80 | 37.25 | 36.45 | 37.13 | 14,126,082 | +0.41(+1.11%) |
Jul 18, 2019 | 37.96 | 38.79 | 36.04 | 36.73 | 29,320,988 | +0.68(+1.90%) |
Jul 17, 2019 | 36.93 | 37.97 | 35.95 | 36.04 | 16,491,521 | -0.82(-2.23%) |
Jul 16, 2019 | 37.04 | 37.10 | 36.60 | 36.87 | 8,242,357 | -0.32(-0.87%) |
Jul 15, 2019 | 37.02 | 37.24 | 36.70 | 37.19 | 6,128,144 | +0.19(+0.52%) |
Jul 12, 2019 | 36.66 | 37.03 | 36.57 | 37.00 | 5,724,627 | +0.42(+1.16%) |
Jul 11, 2019 | 36.81 | 36.89 | 36.28 | 36.57 | 6,314,084 | -0.38(-1.02%) |
Jul 10, 2019 | 37.12 | 37.29 | 36.63 | 36.95 | 5,894,569 | +0.06(+0.18%) |
Jul 09, 2019 | 36.55 | 36.92 | 36.49 | 36.89 | 6,456,693 | +0.37(+1.01%) |
Jul 08, 2019 | 36.67 | 36.76 | 36.39 | 36.52 | 5,930,615 | -0.24(-0.65%) |
Jul 05, 2019 | 36.72 | 36.94 | 36.44 | 36.76 | 4,182,265 | -0.09(-0.25%) |
Jul 03, 2019 | 37.06 | 37.15 | 36.80 | 36.85 | 3,702,686 | -0.17(-0.45%) |
Jul 02, 2019 | 36.86 | 37.12 | 36.67 | 37.01 | 6,895,610 | +0.18(+0.48%) |
Jul 01, 2019 | 36.91 | 36.93 | 36.55 | 36.84 | 5,305,756 | +0.36(+0.99%) |
Jun 28, 2019 | 36.32 | 36.53 | 36.12 | 36.48 | 15,986,358 | +0.19(+0.53%) |
Jun 27, 2019 | 36.34 | 36.55 | 36.26 | 36.28 | 8,937,740 | +0.08(+0.23%) |
Jun 26, 2019 | 36.14 | 36.36 | 36.06 | 36.20 | 5,131,738 | +0.17(+0.46%) |
Jun 25, 2019 | 36.74 | 36.74 | 35.94 | 36.04 | 8,482,735 | -0.64(-1.74%) |
Jun 24, 2019 | 36.96 | 37.11 | 36.61 | 36.67 | 7,975,564 | -0.31(-0.85%) |
Jun 21, 2019 | 36.87 | 37.13 | 36.60 | 36.99 | 22,489,638 | +0.12(+0.33%) |
Jun 20, 2019 | 37.44 | 37.45 | 36.83 | 36.87 | 12,834,075 | -0.19(-0.52%) |
Jun 19, 2019 | 36.74 | 37.14 | 36.57 | 37.06 | 7,059,957 | +0.42(+1.16%) |
Jun 18, 2019 | 36.39 | 36.88 | 36.24 | 36.64 | 10,127,311 | +0.61(+1.69%) |
Jun 17, 2019 | 35.96 | 36.31 | 35.76 | 36.03 | 12,522,464 | +0.09(+0.26%) |
Jun 14, 2019 | 36.15 | 36.31 | 35.89 | 35.93 | 8,175,254 | -0.08(-0.23%) |
Jun 13, 2019 | 36.13 | 36.42 | 35.94 | 36.02 | 9,857,137 | -0.02(-0.05%) |
Jun 12, 2019 | 35.19 | 36.07 | 35.12 | 36.04 | 10,033,884 | +0.73(+2.07%) |
Jun 11, 2019 | 35.47 | 35.64 | 34.96 | 35.31 | 7,959,218 | +0.10(+0.29%) |
Jun 10, 2019 | 34.78 | 35.46 | 34.68 | 35.20 | 9,620,049 | +0.56(+1.63%) |
Jun 07, 2019 | 34.11 | 35.09 | 34.09 | 34.64 | 12,890,806 | +0.65(+1.90%) |
Jun 06, 2019 | 33.75 | 34.00 | 33.65 | 33.99 | 6,477,761 | +0.23(+0.68%) |
Jun 05, 2019 | 34.04 | 34.05 | 33.28 | 33.76 | 12,348,567 | +0.02(+0.05%) |
Jun 04, 2019 | 33.13 | 33.99 | 33.11 | 33.75 | 11,678,208 | +0.85(+2.58%) |
Jun 03, 2019 | 33.11 | 33.32 | 32.74 | 32.90 | 10,277,651 | -0.29(-0.86%) |
May 31, 2019 | 33.27 | 33.38 | 33.01 | 33.18 | 7,862,754 | -0.42(-1.24%) |
May 30, 2019 | 33.33 | 33.89 | 33.22 | 33.60 | 7,027,419 | +0.39(+1.17%) |
May 29, 2019 | 33.08 | 33.33 | 32.92 | 33.21 | 8,559,558 | -0.11(-0.33%) |
May 28, 2019 | 33.33 | 33.74 | 33.25 | 33.32 | 7,828,210 | +0.08(+0.25%) |
May 24, 2019 | 33.25 | 33.47 | 32.95 | 33.24 | 5,759,959 | +0.17(+0.50%) |
May 23, 2019 | 33.17 | 33.38 | 32.74 | 33.07 | 9,515,559 | -0.33(-0.99%) |
May 22, 2019 | 33.55 | 33.66 | 33.24 | 33.40 | 7,681,417 | -0.25(-0.74%) |
May 21, 2019 | 33.77 | 33.92 | 33.52 | 33.65 | 6,998,939 | -0.27(-0.79%) |
May 20, 2019 | 33.58 | 33.99 | 33.49 | 33.92 | 8,021,564 | -0.03(-0.08%) |
May 17, 2019 | 33.94 | 34.29 | 33.67 | 33.95 | 10,080,581 | -0.34(-0.99%) |
May 16, 2019 | 34.17 | 34.63 | 34.07 | 34.29 | 8,830,276 | +0.21(+0.62%) |
May 15, 2019 | 33.70 | 34.20 | 33.60 | 34.07 | 8,110,764 | +0.22(+0.65%) |
May 14, 2019 | 33.07 | 34.28 | 33.00 | 33.85 | 12,019,249 | +0.86(+2.59%) |
May 13, 2019 | 33.62 | 33.80 | 32.87 | 33.00 | 13,507,198 | -1.39(-4.04%) |
May 10, 2019 | 34.48 | 34.57 | 33.77 | 34.39 | 9,696,425 | -0.22(-0.64%) |
May 09, 2019 | 34.27 | 34.82 | 34.00 | 34.61 | 7,016,415 | +0.07(+0.21%) |
May 08, 2019 | 34.66 | 34.72 | 34.30 | 34.53 | 6,460,781 | -0.13(-0.37%) |
May 07, 2019 | 34.60 | 34.82 | 34.37 | 34.66 | 8,488,043 | -0.18(-0.53%) |
May 06, 2019 | 34.63 | 35.01 | 34.58 | 34.85 | 7,070,746 | -0.37(-1.05%) |
May 03, 2019 | 34.91 | 35.23 | 34.83 | 35.22 | 9,538,588 | +0.63(+1.84%) |
May 02, 2019 | 34.76 | 35.12 | 34.53 | 34.58 | 11,281,670 | -0.19(-0.56%) |