Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.11 | 38.46 | 38.01 | 38.22 | 666,283 | +0.06(+0.16%) |
Jul 30, 2019 | 38.33 | 38.45 | 37.98 | 38.16 | 386,616 | -0.20(-0.51%) |
Jul 29, 2019 | 38.08 | 38.37 | 37.99 | 38.35 | 285,493 | +0.34(+0.90%) |
Jul 26, 2019 | 37.87 | 38.12 | 37.86 | 38.01 | 363,651 | +0.18(+0.47%) |
Jul 25, 2019 | 37.82 | 37.99 | 37.56 | 37.83 | 434,510 | -0.03(-0.09%) |
Jul 24, 2019 | 37.80 | 37.92 | 37.38 | 37.87 | 390,536 | +0.20(+0.54%) |
Jul 23, 2019 | 37.73 | 37.82 | 37.46 | 37.66 | 383,366 | -0.09(-0.25%) |
Jul 22, 2019 | 37.95 | 37.97 | 37.46 | 37.75 | 349,814 | -0.04(-0.11%) |
Jul 19, 2019 | 38.36 | 38.55 | 37.79 | 37.80 | 371,975 | -0.66(-1.71%) |
Jul 18, 2019 | 38.15 | 38.46 | 37.83 | 38.45 | 279,960 | +0.39(+1.03%) |
Jul 17, 2019 | 38.03 | 38.22 | 37.93 | 38.06 | 481,310 | +0.09(+0.25%) |
Jul 16, 2019 | 38.03 | 38.12 | 37.81 | 37.97 | 373,401 | -0.05(-0.13%) |
Jul 15, 2019 | 38.12 | 38.13 | 37.81 | 38.02 | 317,898 | -0.01(-0.02%) |
Jul 12, 2019 | 38.01 | 38.19 | 37.75 | 38.03 | 364,589 | -0.03(-0.09%) |
Jul 11, 2019 | 37.89 | 38.10 | 37.77 | 38.06 | 293,332 | +0.14(+0.36%) |
Jul 10, 2019 | 37.77 | 38.04 | 37.63 | 37.92 | 318,244 | +0.14(+0.36%) |
Jul 09, 2019 | 37.70 | 37.86 | 37.53 | 37.79 | 479,751 | -0.06(-0.16%) |
Jul 08, 2019 | 37.83 | 37.89 | 37.65 | 37.85 | 304,967 | +0.02(+0.04%) |
Jul 05, 2019 | 37.49 | 37.90 | 37.11 | 37.83 | 340,439 | +0.11(+0.29%) |
Jul 03, 2019 | 37.46 | 37.87 | 37.46 | 37.72 | 230,007 | +0.34(+0.91%) |
Jul 02, 2019 | 37.16 | 37.39 | 37.10 | 37.38 | 426,056 | +0.27(+0.74%) |
Jul 01, 2019 | 37.08 | 37.14 | 36.59 | 37.11 | 487,373 | -0.04(-0.11%) |
Jun 28, 2019 | 36.85 | 37.18 | 36.81 | 37.15 | 853,326 | +0.28(+0.76%) |
Jun 27, 2019 | 36.74 | 36.92 | 36.62 | 36.87 | 613,970 | +0.24(+0.65%) |
Jun 26, 2019 | 37.18 | 37.23 | 36.58 | 36.63 | 631,540 | -0.61(-1.63%) |
Jun 25, 2019 | 37.13 | 37.46 | 36.99 | 37.23 | 385,450 | +0.09(+0.25%) |
Jun 24, 2019 | 37.47 | 37.52 | 37.11 | 37.14 | 355,233 | -0.33(-0.89%) |
Jun 21, 2019 | 37.22 | 37.60 | 37.06 | 37.47 | 1,037,145 | +0.18(+0.48%) |
Jun 20, 2019 | 37.32 | 37.42 | 36.95 | 37.29 | 378,884 | +0.12(+0.32%) |
Jun 19, 2019 | 36.57 | 37.25 | 36.54 | 37.17 | 292,950 | +0.43(+1.16%) |
Jun 18, 2019 | 37.00 | 37.00 | 36.50 | 36.75 | 260,194 | -0.10(-0.28%) |
Jun 17, 2019 | 37.05 | 37.30 | 36.73 | 36.85 | 279,670 | -0.21(-0.58%) |
Jun 14, 2019 | 36.88 | 37.20 | 36.77 | 37.06 | 430,121 | +0.23(+0.63%) |
Jun 13, 2019 | 36.78 | 36.92 | 36.62 | 36.83 | 303,123 | +0.11(+0.30%) |
Jun 12, 2019 | 36.47 | 36.79 | 36.47 | 36.72 | 397,779 | +0.32(+0.89%) |
Jun 11, 2019 | 36.72 | 36.73 | 36.20 | 36.40 | 554,091 | -0.32(-0.86%) |
Jun 10, 2019 | 36.51 | 36.73 | 36.13 | 36.71 | 497,480 | +0.20(+0.54%) |
Jun 07, 2019 | 36.89 | 37.13 | 36.49 | 36.52 | 365,761 | -0.23(-0.63%) |
Jun 06, 2019 | 36.85 | 37.00 | 36.66 | 36.75 | 422,328 | -0.01(-0.02%) |
Jun 05, 2019 | 35.93 | 36.91 | 35.88 | 36.76 | 421,887 | +0.80(+2.23%) |
Jun 04, 2019 | 36.04 | 36.04 | 35.35 | 35.95 | 301,487 | +0.00(+0.00%) |
Jun 03, 2019 | 35.62 | 35.98 | 35.36 | 35.95 | 657,204 | +0.52(+1.47%) |
May 31, 2019 | 34.86 | 35.48 | 34.81 | 35.43 | 604,210 | +0.55(+1.56%) |
May 30, 2019 | 35.16 | 35.42 | 34.75 | 34.89 | 372,704 | -0.30(-0.85%) |
May 29, 2019 | 35.53 | 35.60 | 35.12 | 35.19 | 563,287 | -0.23(-0.65%) |
May 28, 2019 | 35.88 | 35.94 | 35.36 | 35.42 | 488,535 | -0.42(-1.17%) |
May 24, 2019 | 35.82 | 35.96 | 35.78 | 35.84 | 380,181 | +0.10(+0.29%) |
May 23, 2019 | 35.67 | 35.85 | 35.61 | 35.73 | 614,994 | +0.00(+0.00%) |
May 22, 2019 | 35.60 | 35.79 | 35.43 | 35.73 | 305,294 | +0.08(+0.22%) |
May 21, 2019 | 35.61 | 35.88 | 35.55 | 35.66 | 514,898 | +0.09(+0.26%) |
May 20, 2019 | 35.39 | 35.70 | 35.39 | 35.56 | 540,166 | +0.13(+0.36%) |
May 17, 2019 | 35.31 | 35.55 | 35.30 | 35.44 | 420,538 | -0.01(-0.02%) |
May 16, 2019 | 35.34 | 35.66 | 35.31 | 35.44 | 355,855 | +0.10(+0.29%) |
May 15, 2019 | 35.53 | 35.66 | 35.33 | 35.34 | 396,246 | -0.19(-0.52%) |
May 14, 2019 | 35.90 | 36.05 | 35.49 | 35.53 | 790,422 | -0.40(-1.11%) |
May 13, 2019 | 35.50 | 35.98 | 35.47 | 35.93 | 720,508 | +0.30(+0.86%) |
May 10, 2019 | 34.95 | 35.63 | 34.91 | 35.62 | 289,888 | +0.63(+1.81%) |
May 09, 2019 | 35.10 | 35.28 | 34.78 | 34.99 | 301,457 | -0.07(-0.19%) |
May 08, 2019 | 35.61 | 35.61 | 35.02 | 35.05 | 348,483 | -0.52(-1.45%) |
May 07, 2019 | 35.51 | 35.98 | 35.43 | 35.57 | 410,792 | +0.28(+0.79%) |
May 06, 2019 | 35.16 | 35.49 | 35.14 | 35.29 | 375,006 | +0.05(+0.14%) |
May 03, 2019 | 34.96 | 35.32 | 34.88 | 35.24 | 548,471 | +0.36(+1.02%) |
May 02, 2019 | 34.81 | 35.01 | 34.56 | 34.89 | 237,599 | +0.02(+0.05%) |