Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.96 | 39.24 | 38.10 | 38.10 | 950,282 | -0.87(-2.22%) |
Jul 30, 2019 | 37.10 | 39.05 | 36.88 | 38.96 | 1,096,371 | +1.61(+4.32%) |
Jul 29, 2019 | 38.33 | 38.44 | 37.30 | 37.35 | 1,090,012 | -1.07(-2.78%) |
Jul 26, 2019 | 38.19 | 38.47 | 37.76 | 38.42 | 580,592 | +0.13(+0.33%) |
Jul 25, 2019 | 38.92 | 38.96 | 38.14 | 38.29 | 605,363 | -0.54(-1.39%) |
Jul 24, 2019 | 37.92 | 38.90 | 37.92 | 38.83 | 517,951 | +0.72(+1.89%) |
Jul 23, 2019 | 37.59 | 38.15 | 37.56 | 38.11 | 695,204 | +0.77(+2.05%) |
Jul 22, 2019 | 37.27 | 37.44 | 37.10 | 37.34 | 793,794 | +0.04(+0.10%) |
Jul 19, 2019 | 37.44 | 37.87 | 37.28 | 37.30 | 988,860 | +0.05(+0.15%) |
Jul 18, 2019 | 37.08 | 37.28 | 36.68 | 37.25 | 1,269,635 | -0.02(-0.05%) |
Jul 17, 2019 | 38.10 | 38.21 | 37.27 | 37.27 | 933,884 | -1.11(-2.90%) |
Jul 16, 2019 | 37.84 | 38.75 | 37.65 | 38.38 | 1,039,220 | +0.59(+1.57%) |
Jul 15, 2019 | 37.99 | 38.18 | 37.61 | 37.79 | 1,416,221 | -0.22(-0.58%) |
Jul 12, 2019 | 37.89 | 38.21 | 37.45 | 38.01 | 1,260,124 | +0.15(+0.39%) |
Jul 11, 2019 | 37.33 | 37.88 | 37.17 | 37.86 | 836,019 | +0.89(+2.42%) |
Jul 10, 2019 | 37.48 | 37.79 | 36.90 | 36.97 | 568,353 | -0.48(-1.29%) |
Jul 09, 2019 | 36.96 | 37.51 | 36.79 | 37.45 | 858,298 | +0.26(+0.69%) |
Jul 08, 2019 | 37.59 | 37.80 | 37.10 | 37.20 | 705,485 | -0.59(-1.57%) |
Jul 05, 2019 | 37.29 | 37.79 | 37.20 | 37.79 | 296,822 | +0.35(+0.93%) |
Jul 03, 2019 | 37.62 | 37.82 | 37.23 | 37.44 | 418,798 | -0.01(-0.02%) |
Jul 02, 2019 | 37.62 | 37.69 | 37.17 | 37.45 | 628,453 | -0.15(-0.39%) |
Jul 01, 2019 | 38.29 | 38.81 | 37.49 | 37.60 | 789,224 | -0.09(-0.24%) |
Jun 28, 2019 | 37.20 | 37.95 | 37.19 | 37.69 | 1,108,313 | +0.65(+1.75%) |
Jun 27, 2019 | 36.87 | 37.21 | 36.82 | 37.04 | 399,920 | +0.31(+0.84%) |
Jun 26, 2019 | 36.25 | 36.90 | 36.14 | 36.73 | 520,019 | +0.71(+1.97%) |
Jun 25, 2019 | 36.22 | 36.31 | 35.93 | 36.02 | 446,313 | -0.17(-0.48%) |
Jun 24, 2019 | 36.77 | 36.91 | 36.12 | 36.19 | 921,434 | -0.52(-1.42%) |
Jun 21, 2019 | 36.73 | 37.10 | 36.51 | 36.71 | 696,315 | -0.13(-0.35%) |
Jun 20, 2019 | 37.17 | 37.35 | 36.47 | 36.84 | 640,280 | +0.26(+0.72%) |
Jun 19, 2019 | 36.37 | 36.99 | 36.30 | 36.58 | 658,868 | +0.24(+0.65%) |
Jun 18, 2019 | 35.58 | 36.49 | 35.26 | 36.34 | 846,269 | +1.08(+3.08%) |
Jun 17, 2019 | 35.44 | 35.82 | 35.03 | 35.25 | 562,633 | -0.16(-0.44%) |
Jun 14, 2019 | 35.99 | 35.99 | 35.25 | 35.41 | 657,375 | -0.73(-2.02%) |
Jun 13, 2019 | 35.88 | 36.23 | 35.81 | 36.14 | 611,133 | +0.43(+1.20%) |
Jun 12, 2019 | 36.06 | 36.07 | 35.36 | 35.71 | 701,848 | -0.37(-1.04%) |
Jun 11, 2019 | 36.38 | 36.84 | 35.91 | 36.08 | 783,201 | -0.05(-0.15%) |
Jun 10, 2019 | 35.43 | 36.22 | 35.39 | 36.14 | 690,609 | +0.99(+2.83%) |
Jun 07, 2019 | 35.23 | 35.53 | 35.03 | 35.14 | 928,420 | -0.02(-0.05%) |
Jun 06, 2019 | 35.09 | 35.19 | 34.45 | 35.16 | 597,547 | +0.16(+0.47%) |
Jun 05, 2019 | 35.37 | 35.43 | 34.49 | 35.00 | 921,942 | -0.33(-0.93%) |
Jun 04, 2019 | 33.52 | 35.33 | 33.46 | 35.33 | 1,931,018 | +2.25(+6.81%) |
Jun 03, 2019 | 32.74 | 33.30 | 32.73 | 33.07 | 1,925,068 | +0.37(+1.14%) |
May 31, 2019 | 32.85 | 33.05 | 32.44 | 32.70 | 3,077,606 | -0.68(-2.04%) |
May 30, 2019 | 33.46 | 33.91 | 33.07 | 33.38 | 1,135,888 | +0.04(+0.11%) |
May 29, 2019 | 33.07 | 33.50 | 32.96 | 33.35 | 1,053,961 | -0.02(-0.05%) |
May 28, 2019 | 33.53 | 33.63 | 33.17 | 33.37 | 836,781 | -0.03(-0.08%) |
May 24, 2019 | 33.42 | 33.62 | 33.35 | 33.39 | 848,964 | +0.19(+0.57%) |
May 23, 2019 | 33.57 | 33.57 | 32.85 | 33.20 | 881,617 | -0.79(-2.33%) |
May 22, 2019 | 34.40 | 34.41 | 33.83 | 33.99 | 934,600 | -0.41(-1.19%) |
May 21, 2019 | 33.96 | 34.59 | 33.88 | 34.40 | 785,426 | +0.59(+1.75%) |
May 20, 2019 | 33.69 | 34.24 | 33.67 | 33.81 | 755,370 | -0.36(-1.06%) |
May 17, 2019 | 34.30 | 34.57 | 33.79 | 34.17 | 1,407,528 | -0.49(-1.42%) |
May 16, 2019 | 34.95 | 35.39 | 34.54 | 34.66 | 1,386,491 | -0.18(-0.52%) |
May 15, 2019 | 34.63 | 35.28 | 34.44 | 34.85 | 789,044 | -0.15(-0.44%) |
May 14, 2019 | 34.51 | 35.38 | 34.44 | 35.00 | 755,479 | +0.70(+2.04%) |
May 13, 2019 | 34.30 | 34.51 | 33.89 | 34.30 | 1,143,815 | -1.04(-2.93%) |
May 10, 2019 | 35.00 | 35.84 | 34.19 | 35.34 | 1,659,179 | +0.69(+1.99%) |
May 09, 2019 | 34.52 | 34.73 | 33.74 | 34.65 | 1,201,367 | -0.18(-0.52%) |
May 08, 2019 | 34.86 | 35.26 | 34.63 | 34.83 | 797,926 | -0.09(-0.26%) |
May 07, 2019 | 35.26 | 35.38 | 34.50 | 34.92 | 1,066,016 | -0.85(-2.39%) |
May 06, 2019 | 34.98 | 35.82 | 34.88 | 35.77 | 963,836 | -0.18(-0.51%) |
May 03, 2019 | 35.39 | 35.96 | 35.25 | 35.95 | 817,260 | +0.65(+1.85%) |
May 02, 2019 | 35.38 | 35.94 | 35.02 | 35.30 | 1,280,768 | -0.04(-0.10%) |