Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.22 | 37.46 | 35.79 | 36.12 | 2,797,479 | +0.12(+0.32%) |
Jul 30, 2019 | 34.03 | 36.27 | 33.93 | 36.00 | 2,700,206 | +1.91(+5.62%) |
Jul 29, 2019 | 34.20 | 34.50 | 33.63 | 34.09 | 2,929,049 | -0.33(-0.96%) |
Jul 26, 2019 | 34.86 | 35.08 | 34.29 | 34.42 | 1,117,952 | -0.50(-1.42%) |
Jul 25, 2019 | 36.04 | 36.28 | 34.71 | 34.91 | 1,986,777 | -0.82(-2.28%) |
Jul 24, 2019 | 35.61 | 36.67 | 35.58 | 35.73 | 1,946,404 | -0.06(-0.16%) |
Jul 23, 2019 | 35.28 | 35.81 | 34.76 | 35.79 | 2,019,716 | +0.56(+1.60%) |
Jul 22, 2019 | 35.35 | 36.09 | 34.82 | 35.22 | 1,760,577 | -0.01(-0.03%) |
Jul 19, 2019 | 35.43 | 35.61 | 34.88 | 35.23 | 2,047,264 | -0.19(-0.55%) |
Jul 18, 2019 | 34.90 | 35.75 | 34.80 | 35.43 | 1,824,150 | +0.25(+0.72%) |
Jul 17, 2019 | 36.19 | 36.38 | 35.16 | 35.18 | 1,976,377 | -1.29(-3.54%) |
Jul 16, 2019 | 37.42 | 37.94 | 36.13 | 36.47 | 2,430,557 | -1.11(-2.95%) |
Jul 15, 2019 | 39.90 | 39.95 | 37.37 | 37.58 | 2,841,595 | -2.25(-5.66%) |
Jul 12, 2019 | 39.77 | 40.30 | 39.34 | 39.83 | 2,088,121 | +0.00(+0.00%) |
Jul 11, 2019 | 41.01 | 41.22 | 39.50 | 39.83 | 2,091,473 | -1.29(-3.14%) |
Jul 10, 2019 | 40.59 | 41.36 | 40.39 | 41.12 | 1,287,705 | +1.08(+2.69%) |
Jul 09, 2019 | 39.52 | 40.17 | 39.04 | 40.04 | 1,600,424 | +0.21(+0.54%) |
Jul 08, 2019 | 39.58 | 40.71 | 39.41 | 39.83 | 1,216,431 | -0.06(-0.15%) |
Jul 05, 2019 | 39.45 | 40.10 | 39.45 | 39.89 | 1,128,346 | +0.25(+0.64%) |
Jul 03, 2019 | 40.04 | 40.04 | 39.37 | 39.64 | 843,275 | -0.28(-0.71%) |
Jul 02, 2019 | 41.01 | 41.25 | 39.50 | 39.92 | 3,509,872 | -1.31(-3.18%) |
Jul 01, 2019 | 42.06 | 42.34 | 40.90 | 41.23 | 2,165,988 | +0.33(+0.81%) |
Jun 28, 2019 | 41.17 | 41.48 | 40.30 | 40.90 | 2,704,883 | -0.17(-0.40%) |
Jun 27, 2019 | 41.18 | 41.61 | 40.72 | 41.06 | 1,387,508 | -0.11(-0.26%) |
Jun 26, 2019 | 39.35 | 41.54 | 39.33 | 41.17 | 3,088,243 | +2.58(+6.67%) |
Jun 25, 2019 | 38.53 | 39.18 | 38.18 | 38.60 | 2,028,459 | -0.14(-0.35%) |
Jun 24, 2019 | 39.64 | 40.13 | 38.61 | 38.73 | 1,995,466 | -1.00(-2.52%) |
Jun 21, 2019 | 40.27 | 40.55 | 39.53 | 39.73 | 1,698,695 | -0.34(-0.85%) |
Jun 20, 2019 | 39.30 | 40.19 | 39.11 | 40.07 | 2,301,322 | +1.92(+5.04%) |
Jun 19, 2019 | 38.48 | 38.77 | 37.68 | 38.15 | 2,192,068 | -0.32(-0.83%) |
Jun 18, 2019 | 36.97 | 39.10 | 36.97 | 38.47 | 3,475,111 | +1.79(+4.87%) |
Jun 17, 2019 | 35.34 | 36.74 | 35.25 | 36.68 | 3,066,541 | +1.00(+2.81%) |
Jun 14, 2019 | 36.37 | 36.65 | 35.61 | 35.68 | 2,063,730 | -0.76(-2.08%) |
Jun 13, 2019 | 36.22 | 36.61 | 36.11 | 36.44 | 2,511,909 | +0.80(+2.24%) |
Jun 12, 2019 | 36.43 | 36.70 | 35.54 | 35.64 | 2,802,721 | -1.67(-4.48%) |
Jun 11, 2019 | 38.38 | 38.44 | 37.30 | 37.31 | 2,157,396 | -0.40(-1.06%) |
Jun 10, 2019 | 38.14 | 38.89 | 37.63 | 37.71 | 1,633,511 | -0.11(-0.28%) |
Jun 07, 2019 | 37.82 | 38.45 | 37.38 | 37.82 | 2,407,565 | +0.07(+0.18%) |
Jun 06, 2019 | 37.65 | 38.21 | 37.14 | 37.75 | 2,841,185 | +0.35(+0.94%) |
Jun 05, 2019 | 39.21 | 39.29 | 37.15 | 37.40 | 4,885,763 | -1.69(-4.33%) |
Jun 04, 2019 | 35.96 | 39.26 | 35.60 | 39.09 | 7,783,597 | +5.07(+14.91%) |
Jun 03, 2019 | 34.32 | 34.53 | 33.63 | 34.02 | 3,116,706 | +0.01(+0.03%) |
May 31, 2019 | 34.23 | 34.69 | 33.74 | 34.01 | 2,930,676 | -1.05(-2.99%) |
May 30, 2019 | 36.54 | 36.61 | 34.80 | 35.06 | 2,678,956 | -1.56(-4.27%) |
May 29, 2019 | 36.21 | 36.66 | 35.59 | 36.62 | 2,357,234 | -0.22(-0.61%) |
May 28, 2019 | 37.41 | 37.61 | 36.77 | 36.85 | 1,796,787 | -0.53(-1.43%) |
May 24, 2019 | 38.07 | 38.48 | 37.02 | 37.38 | 1,506,143 | -0.15(-0.39%) |
May 23, 2019 | 39.90 | 39.90 | 37.36 | 37.53 | 3,030,990 | -3.33(-8.16%) |
May 22, 2019 | 41.45 | 41.74 | 40.62 | 40.86 | 2,043,529 | -1.08(-2.57%) |
May 21, 2019 | 41.11 | 42.53 | 40.80 | 41.94 | 2,358,997 | +1.47(+3.63%) |
May 20, 2019 | 40.11 | 40.74 | 39.96 | 40.47 | 1,723,146 | +0.18(+0.46%) |
May 17, 2019 | 41.00 | 41.01 | 40.10 | 40.29 | 1,758,076 | -0.95(-2.31%) |
May 16, 2019 | 41.12 | 41.70 | 40.96 | 41.24 | 1,689,688 | +0.41(+1.00%) |
May 15, 2019 | 40.33 | 40.83 | 39.98 | 40.83 | 1,774,207 | +0.02(+0.05%) |
May 14, 2019 | 40.27 | 41.27 | 40.09 | 40.81 | 1,362,404 | +0.86(+2.16%) |
May 13, 2019 | 40.21 | 40.86 | 39.55 | 39.95 | 2,021,640 | -0.79(-1.93%) |
May 10, 2019 | 40.71 | 41.05 | 39.93 | 40.73 | 2,159,955 | -0.11(-0.26%) |
May 09, 2019 | 40.94 | 41.01 | 39.99 | 40.84 | 2,255,769 | -0.46(-1.11%) |
May 08, 2019 | 40.45 | 42.00 | 40.44 | 41.30 | 2,195,660 | +0.74(+1.82%) |
May 07, 2019 | 40.65 | 40.86 | 39.82 | 40.56 | 2,652,671 | -0.75(-1.81%) |
May 06, 2019 | 40.94 | 41.52 | 40.34 | 41.31 | 2,240,857 | -0.47(-1.12%) |
May 03, 2019 | 41.89 | 42.49 | 41.39 | 41.77 | 2,745,225 | +0.59(+1.44%) |
May 02, 2019 | 42.01 | 42.69 | 41.00 | 41.18 | 2,951,237 | -1.67(-3.90%) |