Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.25 | 38.37 | 37.37 | 37.62 | 1,211,017 | -0.62(-1.61%) |
Jul 30, 2019 | 38.21 | 38.44 | 38.12 | 38.24 | 914,934 | -0.19(-0.49%) |
Jul 29, 2019 | 38.24 | 38.70 | 38.01 | 38.43 | 1,310,881 | +0.11(+0.30%) |
Jul 26, 2019 | 38.38 | 38.63 | 37.90 | 38.31 | 1,323,422 | +0.06(+0.15%) |
Jul 25, 2019 | 37.70 | 38.35 | 37.54 | 38.25 | 2,013,569 | +0.80(+2.13%) |
Jul 24, 2019 | 37.06 | 37.46 | 36.77 | 37.46 | 1,364,701 | +0.31(+0.84%) |
Jul 23, 2019 | 36.85 | 37.15 | 36.53 | 37.15 | 908,981 | +0.46(+1.27%) |
Jul 22, 2019 | 36.58 | 36.84 | 36.43 | 36.68 | 464,556 | +0.17(+0.47%) |
Jul 19, 2019 | 36.73 | 37.07 | 36.49 | 36.51 | 1,029,774 | -0.13(-0.36%) |
Jul 18, 2019 | 36.23 | 36.78 | 36.22 | 36.64 | 887,308 | +0.42(+1.15%) |
Jul 17, 2019 | 36.35 | 36.51 | 36.14 | 36.23 | 701,106 | -0.09(-0.24%) |
Jul 16, 2019 | 36.63 | 36.74 | 36.25 | 36.31 | 682,035 | -0.32(-0.88%) |
Jul 15, 2019 | 36.66 | 36.78 | 36.40 | 36.63 | 381,353 | +0.06(+0.16%) |
Jul 12, 2019 | 36.49 | 36.62 | 36.03 | 36.58 | 460,091 | +0.22(+0.60%) |
Jul 11, 2019 | 36.47 | 36.54 | 36.25 | 36.36 | 529,159 | -0.04(-0.10%) |
Jul 10, 2019 | 36.46 | 36.60 | 36.36 | 36.40 | 657,485 | +0.03(+0.08%) |
Jul 09, 2019 | 36.11 | 36.41 | 35.98 | 36.37 | 756,873 | +0.13(+0.37%) |
Jul 08, 2019 | 36.42 | 36.60 | 36.07 | 36.24 | 1,441,258 | -0.29(-0.80%) |
Jul 05, 2019 | 36.64 | 36.64 | 36.13 | 36.53 | 529,706 | -0.18(-0.49%) |
Jul 03, 2019 | 36.56 | 36.77 | 36.45 | 36.71 | 357,145 | +0.28(+0.75%) |
Jul 02, 2019 | 36.58 | 36.69 | 36.16 | 36.43 | 902,049 | -0.27(-0.72%) |
Jul 01, 2019 | 36.34 | 36.72 | 36.29 | 36.70 | 951,429 | +0.59(+1.63%) |
Jun 28, 2019 | 35.73 | 36.12 | 35.73 | 36.11 | 3,996,637 | +0.39(+1.09%) |
Jun 27, 2019 | 35.51 | 35.88 | 35.29 | 35.72 | 1,073,036 | +0.28(+0.80%) |
Jun 26, 2019 | 35.84 | 35.84 | 35.41 | 35.44 | 541,101 | -0.34(-0.95%) |
Jun 25, 2019 | 35.89 | 35.91 | 35.74 | 35.78 | 847,861 | -0.05(-0.13%) |
Jun 24, 2019 | 35.95 | 35.98 | 35.72 | 35.83 | 619,390 | +0.00(+0.00%) |
Jun 21, 2019 | 36.15 | 36.15 | 35.74 | 35.83 | 863,014 | -0.34(-0.94%) |
Jun 20, 2019 | 35.94 | 36.34 | 35.94 | 36.17 | 899,603 | +0.31(+0.87%) |
Jun 19, 2019 | 35.82 | 35.94 | 35.65 | 35.86 | 1,353,230 | +0.09(+0.24%) |
Jun 18, 2019 | 35.41 | 35.81 | 35.22 | 35.77 | 1,422,765 | +0.55(+1.56%) |
Jun 17, 2019 | 35.19 | 35.37 | 35.13 | 35.22 | 1,818,372 | +0.16(+0.46%) |
Jun 14, 2019 | 35.20 | 35.37 | 34.92 | 35.06 | 732,222 | +0.19(+0.54%) |
Jun 13, 2019 | 35.29 | 35.33 | 34.85 | 34.87 | 1,423,740 | -0.20(-0.57%) |
Jun 12, 2019 | 34.90 | 35.23 | 34.90 | 35.07 | 730,650 | +0.18(+0.52%) |
Jun 11, 2019 | 34.98 | 35.07 | 34.74 | 34.89 | 1,096,639 | +0.08(+0.23%) |
Jun 10, 2019 | 35.22 | 35.33 | 34.70 | 34.81 | 2,193,489 | -0.17(-0.49%) |
Jun 07, 2019 | 35.00 | 35.11 | 34.81 | 34.98 | 2,381,163 | +0.18(+0.52%) |
Jun 06, 2019 | 34.37 | 34.88 | 34.32 | 34.80 | 1,210,176 | +0.34(+0.99%) |
Jun 05, 2019 | 34.49 | 34.62 | 34.32 | 34.46 | 1,456,951 | +0.16(+0.47%) |
Jun 04, 2019 | 34.34 | 34.36 | 33.82 | 34.30 | 1,332,004 | +0.26(+0.78%) |
Jun 03, 2019 | 34.24 | 34.31 | 33.91 | 34.03 | 1,105,205 | -0.16(-0.47%) |
May 31, 2019 | 33.83 | 34.29 | 33.83 | 34.19 | 1,729,179 | +0.09(+0.28%) |
May 30, 2019 | 33.96 | 34.31 | 33.96 | 34.10 | 1,743,114 | +0.26(+0.78%) |
May 29, 2019 | 33.95 | 34.12 | 33.79 | 33.83 | 1,609,528 | -0.29(-0.86%) |
May 28, 2019 | 34.24 | 34.66 | 34.13 | 34.13 | 808,245 | +0.00(+0.00%) |
May 24, 2019 | 34.35 | 34.46 | 34.13 | 34.13 | 1,251,847 | +0.08(+0.22%) |
May 23, 2019 | 34.11 | 34.33 | 33.94 | 34.05 | 893,050 | -0.24(-0.69%) |
May 22, 2019 | 33.57 | 34.67 | 33.57 | 34.29 | 3,281,234 | -0.15(-0.44%) |
May 21, 2019 | 34.50 | 34.74 | 34.38 | 34.44 | 769,509 | +0.10(+0.30%) |
May 20, 2019 | 34.23 | 34.64 | 34.09 | 34.34 | 542,120 | -0.02(-0.06%) |
May 17, 2019 | 34.39 | 34.58 | 34.18 | 34.35 | 380,808 | -0.31(-0.90%) |
May 16, 2019 | 34.36 | 34.80 | 34.33 | 34.67 | 742,719 | +0.40(+1.16%) |
May 15, 2019 | 33.96 | 34.43 | 33.64 | 34.27 | 1,010,610 | +0.26(+0.75%) |
May 14, 2019 | 33.31 | 34.14 | 33.27 | 34.01 | 1,323,105 | +0.81(+2.45%) |
May 13, 2019 | 33.75 | 33.75 | 33.18 | 33.20 | 664,062 | -1.02(-2.98%) |
May 10, 2019 | 34.01 | 34.25 | 33.82 | 34.22 | 932,145 | +0.10(+0.30%) |
May 09, 2019 | 33.83 | 34.17 | 33.50 | 34.12 | 766,208 | +0.03(+0.08%) |
May 08, 2019 | 33.95 | 34.21 | 33.85 | 34.09 | 777,115 | +0.04(+0.11%) |
May 07, 2019 | 34.07 | 34.34 | 33.92 | 34.05 | 1,252,539 | -0.24(-0.69%) |
May 06, 2019 | 33.89 | 34.34 | 33.71 | 34.29 | 907,990 | -0.08(-0.22%) |
May 03, 2019 | 35.38 | 35.66 | 34.03 | 34.36 | 1,252,164 | +0.35(+1.03%) |
May 02, 2019 | 33.72 | 34.23 | 33.69 | 34.01 | 1,709,482 | +0.24(+0.70%) |