Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.68 | 41.06 | 39.91 | 40.34 | 545,687 | -0.29(-0.71%) |
Jul 30, 2019 | 40.21 | 40.92 | 40.07 | 40.63 | 273,761 | +0.21(+0.51%) |
Jul 29, 2019 | 40.96 | 41.04 | 39.66 | 40.42 | 408,182 | -0.25(-0.62%) |
Jul 26, 2019 | 41.34 | 41.71 | 40.45 | 40.67 | 406,416 | +0.93(+2.34%) |
Jul 25, 2019 | 39.50 | 39.83 | 39.26 | 39.74 | 295,479 | +0.04(+0.09%) |
Jul 24, 2019 | 38.96 | 39.87 | 38.87 | 39.70 | 221,731 | +0.78(+2.01%) |
Jul 23, 2019 | 38.60 | 38.92 | 38.11 | 38.92 | 202,701 | +0.47(+1.21%) |
Jul 22, 2019 | 38.61 | 39.13 | 38.44 | 38.46 | 251,256 | +0.02(+0.05%) |
Jul 19, 2019 | 39.10 | 39.43 | 38.39 | 38.44 | 328,502 | -0.73(-1.86%) |
Jul 18, 2019 | 39.46 | 39.93 | 38.63 | 39.16 | 243,225 | -0.39(-0.99%) |
Jul 17, 2019 | 39.28 | 39.98 | 39.00 | 39.56 | 386,250 | +1.77(+4.69%) |
Jul 16, 2019 | 38.64 | 38.64 | 37.58 | 37.78 | 280,634 | -0.96(-2.48%) |
Jul 15, 2019 | 39.05 | 39.14 | 38.27 | 38.74 | 185,232 | -0.18(-0.45%) |
Jul 12, 2019 | 38.49 | 38.97 | 38.18 | 38.92 | 264,004 | +0.41(+1.06%) |
Jul 11, 2019 | 38.45 | 38.59 | 37.73 | 38.51 | 246,322 | +0.08(+0.22%) |
Jul 10, 2019 | 38.16 | 38.81 | 38.16 | 38.43 | 314,023 | +0.48(+1.25%) |
Jul 09, 2019 | 37.25 | 38.12 | 37.10 | 37.95 | 330,234 | +0.47(+1.24%) |
Jul 08, 2019 | 37.88 | 38.23 | 37.32 | 37.49 | 268,100 | -0.48(-1.28%) |
Jul 05, 2019 | 37.88 | 38.15 | 37.31 | 37.97 | 248,120 | -0.07(-0.17%) |
Jul 03, 2019 | 37.75 | 38.24 | 37.26 | 38.04 | 266,257 | +0.28(+0.74%) |
Jul 02, 2019 | 38.74 | 38.74 | 37.17 | 37.76 | 687,540 | -0.65(-1.70%) |
Jul 01, 2019 | 41.00 | 41.00 | 38.33 | 38.41 | 1,076,337 | -2.24(-5.50%) |
Jun 28, 2019 | 42.97 | 44.17 | 40.59 | 40.65 | 2,066,851 | +2.79(+7.36%) |
Jun 27, 2019 | 37.32 | 38.05 | 37.17 | 37.86 | 572,576 | +0.72(+1.93%) |
Jun 26, 2019 | 37.16 | 38.25 | 37.10 | 37.14 | 324,136 | +0.36(+0.99%) |
Jun 25, 2019 | 37.67 | 38.07 | 36.61 | 36.78 | 470,533 | -0.93(-2.47%) |
Jun 24, 2019 | 37.98 | 38.19 | 37.46 | 37.71 | 269,368 | -0.11(-0.30%) |
Jun 21, 2019 | 39.27 | 39.27 | 37.78 | 37.82 | 591,111 | -1.69(-4.27%) |
Jun 20, 2019 | 39.75 | 40.01 | 38.90 | 39.51 | 255,339 | +0.24(+0.62%) |
Jun 19, 2019 | 38.84 | 39.39 | 38.20 | 39.27 | 337,350 | +0.48(+1.25%) |
Jun 18, 2019 | 38.71 | 39.29 | 38.61 | 38.78 | 232,318 | +0.36(+0.95%) |
Jun 17, 2019 | 38.33 | 38.87 | 38.29 | 38.42 | 174,749 | +0.05(+0.12%) |
Jun 14, 2019 | 38.76 | 38.77 | 38.18 | 38.37 | 116,977 | -0.44(-1.13%) |
Jun 13, 2019 | 39.15 | 39.51 | 38.60 | 38.81 | 240,118 | -0.07(-0.17%) |
Jun 12, 2019 | 38.30 | 38.95 | 37.96 | 38.87 | 197,143 | +0.61(+1.58%) |
Jun 11, 2019 | 39.24 | 39.71 | 38.04 | 38.27 | 270,951 | -0.64(-1.65%) |
Jun 10, 2019 | 38.62 | 39.95 | 38.62 | 38.91 | 251,928 | +0.49(+1.29%) |
Jun 07, 2019 | 38.33 | 38.92 | 38.01 | 38.42 | 180,724 | +0.21(+0.56%) |
Jun 06, 2019 | 38.23 | 38.71 | 37.92 | 38.20 | 174,474 | -0.30(-0.77%) |
Jun 05, 2019 | 38.94 | 39.16 | 37.76 | 38.50 | 202,999 | -0.20(-0.53%) |
Jun 04, 2019 | 37.35 | 38.76 | 37.25 | 38.71 | 810,837 | +1.81(+4.90%) |
Jun 03, 2019 | 38.19 | 38.21 | 36.58 | 36.90 | 401,842 | -1.27(-3.32%) |
May 31, 2019 | 38.98 | 38.99 | 37.93 | 38.17 | 306,931 | -1.28(-3.25%) |
May 30, 2019 | 39.14 | 39.79 | 39.11 | 39.45 | 195,203 | +0.32(+0.83%) |
May 29, 2019 | 39.33 | 39.44 | 38.77 | 39.12 | 216,046 | -0.53(-1.33%) |
May 28, 2019 | 39.19 | 40.11 | 39.19 | 39.65 | 384,156 | +0.47(+1.21%) |
May 24, 2019 | 39.43 | 39.87 | 38.91 | 39.18 | 145,841 | +0.01(+0.02%) |
May 23, 2019 | 39.53 | 39.97 | 38.84 | 39.17 | 453,557 | -0.89(-2.22%) |
May 22, 2019 | 40.19 | 40.26 | 39.91 | 40.06 | 139,822 | -0.18(-0.44%) |
May 21, 2019 | 39.84 | 40.27 | 39.82 | 40.24 | 547,625 | +0.70(+1.76%) |
May 20, 2019 | 39.71 | 40.06 | 39.12 | 39.54 | 281,540 | -0.61(-1.53%) |
May 17, 2019 | 40.11 | 40.60 | 39.81 | 40.15 | 241,166 | -0.32(-0.78%) |
May 16, 2019 | 39.54 | 40.76 | 39.33 | 40.47 | 237,944 | +1.05(+2.66%) |
May 15, 2019 | 39.12 | 39.68 | 38.63 | 39.42 | 937,496 | +0.03(+0.07%) |
May 14, 2019 | 39.31 | 39.63 | 39.12 | 39.39 | 310,431 | +0.18(+0.45%) |
May 13, 2019 | 39.95 | 39.95 | 39.07 | 39.22 | 630,467 | -1.43(-3.52%) |
May 10, 2019 | 40.53 | 40.85 | 39.61 | 40.65 | 300,730 | -0.20(-0.50%) |
May 09, 2019 | 40.68 | 41.09 | 39.77 | 40.85 | 749,453 | -0.07(-0.18%) |
May 08, 2019 | 41.62 | 42.01 | 40.84 | 40.92 | 744,856 | -0.93(-2.22%) |
May 07, 2019 | 41.86 | 42.00 | 41.27 | 41.85 | 932,086 | -0.32(-0.77%) |
May 06, 2019 | 41.79 | 42.73 | 41.55 | 42.18 | 381,381 | -0.31(-0.72%) |
May 03, 2019 | 42.08 | 42.51 | 41.92 | 42.48 | 572,702 | +0.57(+1.35%) |
May 02, 2019 | 41.83 | 42.48 | 41.59 | 41.92 | 582,713 | +0.13(+0.31%) |