Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.03 | 37.28 | 36.23 | 36.62 | 2,465,421 | -0.57(-1.54%) |
Jul 30, 2019 | 37.08 | 37.38 | 36.94 | 37.19 | 1,455,961 | +0.17(+0.46%) |
Jul 29, 2019 | 36.96 | 37.26 | 36.76 | 37.02 | 1,406,641 | +0.05(+0.15%) |
Jul 26, 2019 | 36.58 | 37.13 | 36.45 | 36.96 | 1,594,315 | +0.49(+1.35%) |
Jul 25, 2019 | 36.00 | 36.56 | 35.79 | 36.47 | 2,107,428 | +0.38(+1.04%) |
Jul 24, 2019 | 36.65 | 36.76 | 36.00 | 36.10 | 3,830,922 | -0.66(-1.80%) |
Jul 23, 2019 | 37.02 | 37.10 | 36.72 | 36.76 | 2,008,219 | -0.19(-0.51%) |
Jul 22, 2019 | 36.82 | 37.21 | 36.81 | 36.95 | 1,942,163 | +0.09(+0.24%) |
Jul 19, 2019 | 37.32 | 37.40 | 36.81 | 36.86 | 1,680,288 | -0.47(-1.27%) |
Jul 18, 2019 | 36.89 | 37.47 | 36.71 | 37.33 | 2,046,393 | +0.53(+1.43%) |
Jul 17, 2019 | 36.89 | 36.90 | 36.57 | 36.80 | 2,121,690 | -0.03(-0.07%) |
Jul 16, 2019 | 36.86 | 37.06 | 36.67 | 36.83 | 2,489,305 | -0.01(-0.02%) |
Jul 15, 2019 | 36.63 | 36.87 | 36.49 | 36.84 | 1,206,891 | +0.21(+0.56%) |
Jul 12, 2019 | 36.76 | 36.80 | 36.46 | 36.63 | 1,676,594 | +0.00(+0.00%) |
Jul 11, 2019 | 36.79 | 36.79 | 36.26 | 36.63 | 2,379,606 | -0.07(-0.19%) |
Jul 10, 2019 | 36.54 | 36.72 | 36.35 | 36.71 | 2,258,667 | +0.11(+0.29%) |
Jul 09, 2019 | 36.72 | 36.80 | 36.46 | 36.60 | 2,619,693 | -0.17(-0.46%) |
Jul 08, 2019 | 36.90 | 37.05 | 36.52 | 36.77 | 1,740,617 | -0.12(-0.31%) |
Jul 05, 2019 | 36.93 | 36.94 | 36.65 | 36.88 | 1,218,118 | -0.24(-0.65%) |
Jul 03, 2019 | 36.82 | 37.31 | 36.71 | 37.12 | 1,375,418 | +0.51(+1.38%) |
Jul 02, 2019 | 36.44 | 36.63 | 36.28 | 36.62 | 1,889,360 | +0.26(+0.71%) |
Jul 01, 2019 | 36.20 | 36.42 | 36.03 | 36.36 | 2,610,710 | +0.33(+0.91%) |
Jun 28, 2019 | 35.83 | 36.14 | 35.75 | 36.03 | 3,264,255 | +0.24(+0.67%) |
Jun 27, 2019 | 35.81 | 35.94 | 35.39 | 35.79 | 1,519,530 | +0.12(+0.35%) |
Jun 26, 2019 | 35.73 | 35.91 | 35.27 | 35.67 | 4,883,623 | -0.33(-0.91%) |
Jun 25, 2019 | 37.39 | 37.39 | 35.99 | 35.99 | 5,757,236 | -1.46(-3.89%) |
Jun 24, 2019 | 36.88 | 37.58 | 36.76 | 37.45 | 3,974,319 | +0.65(+1.76%) |
Jun 21, 2019 | 36.87 | 37.11 | 36.71 | 36.80 | 3,574,016 | -0.13(-0.36%) |
Jun 20, 2019 | 36.63 | 36.96 | 36.33 | 36.94 | 2,713,857 | +0.34(+0.92%) |
Jun 19, 2019 | 36.37 | 36.71 | 35.83 | 36.60 | 2,671,841 | +0.28(+0.76%) |
Jun 18, 2019 | 36.52 | 36.62 | 36.10 | 36.32 | 2,310,392 | -0.08(-0.22%) |
Jun 17, 2019 | 36.84 | 36.97 | 36.15 | 36.40 | 2,301,990 | -0.42(-1.13%) |
Jun 14, 2019 | 37.16 | 37.23 | 36.78 | 36.82 | 1,890,524 | -0.28(-0.77%) |
Jun 13, 2019 | 36.90 | 37.28 | 36.88 | 37.11 | 3,075,863 | +0.18(+0.48%) |
Jun 12, 2019 | 37.28 | 37.51 | 36.81 | 36.93 | 2,657,286 | -0.26(-0.69%) |
Jun 11, 2019 | 36.84 | 37.34 | 36.84 | 37.19 | 2,864,937 | +0.33(+0.89%) |
Jun 10, 2019 | 37.35 | 37.51 | 36.68 | 36.86 | 2,895,285 | -0.52(-1.38%) |
Jun 07, 2019 | 37.09 | 37.53 | 37.03 | 37.37 | 3,303,861 | +0.50(+1.35%) |
Jun 06, 2019 | 36.75 | 36.96 | 36.61 | 36.87 | 2,552,696 | +0.06(+0.17%) |
Jun 05, 2019 | 36.07 | 36.81 | 35.91 | 36.81 | 2,593,422 | +0.95(+2.65%) |
Jun 04, 2019 | 36.06 | 36.23 | 35.74 | 35.86 | 2,944,923 | -0.06(-0.17%) |
Jun 03, 2019 | 35.10 | 35.99 | 35.02 | 35.92 | 2,679,835 | +0.83(+2.35%) |
May 31, 2019 | 35.06 | 35.12 | 34.77 | 35.10 | 2,237,079 | -0.12(-0.33%) |
May 30, 2019 | 35.01 | 35.28 | 34.95 | 35.21 | 2,130,410 | +0.36(+1.02%) |
May 29, 2019 | 34.46 | 35.13 | 34.16 | 34.86 | 4,806,828 | +0.32(+0.93%) |
May 28, 2019 | 36.12 | 36.47 | 34.52 | 34.54 | 7,701,132 | -1.25(-3.50%) |
May 24, 2019 | 34.80 | 36.03 | 34.72 | 35.79 | 6,358,833 | +1.01(+2.91%) |
May 23, 2019 | 33.33 | 35.40 | 32.88 | 34.78 | 10,681,212 | -0.32(-0.91%) |
May 22, 2019 | 35.45 | 35.55 | 34.91 | 35.10 | 5,275,949 | -0.29(-0.83%) |
May 21, 2019 | 35.48 | 35.69 | 35.31 | 35.39 | 4,522,148 | +0.09(+0.25%) |
May 20, 2019 | 35.43 | 35.78 | 35.19 | 35.30 | 3,213,240 | -0.06(-0.18%) |
May 17, 2019 | 35.39 | 35.83 | 35.31 | 35.36 | 5,542,066 | -0.03(-0.08%) |
May 16, 2019 | 35.19 | 35.73 | 35.14 | 35.39 | 3,501,918 | +0.23(+0.66%) |
May 15, 2019 | 34.92 | 35.35 | 34.92 | 35.16 | 2,329,927 | +0.13(+0.38%) |
May 14, 2019 | 35.15 | 35.32 | 35.02 | 35.03 | 3,095,243 | -0.15(-0.43%) |
May 13, 2019 | 34.98 | 35.29 | 34.87 | 35.18 | 2,723,154 | -0.25(-0.70%) |
May 10, 2019 | 35.18 | 35.58 | 34.88 | 35.43 | 2,785,604 | +0.31(+0.89%) |
May 09, 2019 | 34.80 | 35.26 | 34.67 | 35.11 | 3,692,670 | +0.16(+0.46%) |
May 08, 2019 | 34.65 | 35.18 | 34.47 | 34.95 | 4,069,352 | +0.47(+1.37%) |
May 07, 2019 | 34.95 | 35.14 | 34.39 | 34.48 | 3,499,659 | -0.53(-1.52%) |
May 06, 2019 | 35.11 | 35.48 | 34.99 | 35.02 | 2,243,699 | -0.25(-0.71%) |
May 03, 2019 | 35.45 | 35.58 | 35.19 | 35.27 | 2,057,051 | -0.02(-0.05%) |
May 02, 2019 | 34.55 | 35.38 | 34.49 | 35.28 | 2,920,565 | +0.58(+1.66%) |