Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.44 | 40.83 | 40.06 | 40.07 | 883,000 | -0.26(-0.66%) |
Jul 30, 2019 | 40.15 | 40.34 | 39.83 | 40.34 | 466,883 | -0.06(-0.15%) |
Jul 29, 2019 | 40.11 | 40.43 | 39.78 | 40.40 | 531,234 | +0.26(+0.64%) |
Jul 26, 2019 | 39.78 | 40.15 | 39.74 | 40.14 | 405,114 | +0.59(+1.49%) |
Jul 25, 2019 | 40.33 | 40.33 | 39.35 | 39.55 | 610,931 | -0.89(-2.20%) |
Jul 24, 2019 | 39.27 | 40.44 | 39.27 | 40.44 | 422,898 | +1.08(+2.73%) |
Jul 23, 2019 | 39.09 | 39.53 | 38.97 | 39.36 | 552,341 | +0.49(+1.27%) |
Jul 22, 2019 | 38.54 | 39.09 | 38.53 | 38.87 | 639,120 | +0.49(+1.26%) |
Jul 19, 2019 | 38.24 | 38.76 | 38.24 | 38.39 | 681,009 | +0.28(+0.74%) |
Jul 18, 2019 | 37.92 | 38.26 | 37.71 | 38.10 | 383,314 | +0.10(+0.26%) |
Jul 17, 2019 | 38.10 | 38.64 | 37.91 | 38.01 | 545,035 | -0.19(-0.48%) |
Jul 16, 2019 | 37.04 | 38.43 | 36.67 | 38.19 | 1,370,378 | -0.25(-0.64%) |
Jul 15, 2019 | 38.54 | 38.71 | 38.06 | 38.44 | 535,588 | +0.07(+0.18%) |
Jul 12, 2019 | 37.69 | 38.58 | 37.69 | 38.37 | 746,978 | +0.71(+1.90%) |
Jul 11, 2019 | 38.25 | 38.36 | 37.41 | 37.65 | 982,998 | -0.79(-2.07%) |
Jul 10, 2019 | 38.86 | 39.22 | 37.13 | 38.45 | 763,734 | -0.27(-0.71%) |
Jul 09, 2019 | 38.58 | 38.77 | 38.31 | 38.72 | 525,069 | -0.02(-0.05%) |
Jul 08, 2019 | 39.35 | 39.59 | 38.52 | 38.74 | 513,799 | -0.75(-1.90%) |
Jul 05, 2019 | 39.46 | 39.69 | 38.99 | 39.49 | 488,993 | -0.31(-0.78%) |
Jul 03, 2019 | 39.36 | 40.27 | 39.08 | 39.80 | 1,824,714 | +0.56(+1.44%) |
Jul 02, 2019 | 39.97 | 39.97 | 39.02 | 39.23 | 742,002 | -0.78(-1.94%) |
Jul 01, 2019 | 40.64 | 40.74 | 39.89 | 40.01 | 582,881 | +0.07(+0.18%) |
Jun 28, 2019 | 39.81 | 40.11 | 39.45 | 39.94 | 869,170 | +0.42(+1.07%) |
Jun 27, 2019 | 39.18 | 39.55 | 38.54 | 39.51 | 548,633 | +0.98(+2.54%) |
Jun 26, 2019 | 38.09 | 39.19 | 37.91 | 38.54 | 865,309 | +0.49(+1.30%) |
Jun 25, 2019 | 37.83 | 38.46 | 37.82 | 38.04 | 640,837 | +0.19(+0.51%) |
Jun 24, 2019 | 38.02 | 38.51 | 37.83 | 37.85 | 542,768 | -0.09(-0.23%) |
Jun 21, 2019 | 38.36 | 38.36 | 37.74 | 37.94 | 1,529,323 | -0.69(-1.78%) |
Jun 20, 2019 | 38.98 | 39.37 | 38.49 | 38.62 | 640,829 | +0.03(+0.07%) |
Jun 19, 2019 | 38.51 | 38.87 | 38.26 | 38.60 | 546,064 | +0.28(+0.74%) |
Jun 18, 2019 | 38.05 | 38.56 | 37.75 | 38.31 | 1,041,714 | +0.57(+1.52%) |
Jun 17, 2019 | 38.10 | 38.36 | 37.64 | 37.74 | 820,975 | -0.49(-1.29%) |
Jun 14, 2019 | 39.06 | 39.06 | 38.16 | 38.24 | 584,434 | -0.95(-2.43%) |
Jun 13, 2019 | 39.26 | 39.57 | 38.81 | 39.19 | 486,037 | +0.07(+0.18%) |
Jun 12, 2019 | 39.17 | 39.48 | 38.73 | 39.12 | 478,669 | -0.20(-0.52%) |
Jun 11, 2019 | 39.49 | 39.79 | 39.14 | 39.32 | 795,048 | +0.23(+0.59%) |
Jun 10, 2019 | 38.82 | 39.70 | 38.75 | 39.09 | 606,120 | +0.62(+1.61%) |
Jun 07, 2019 | 38.09 | 38.58 | 37.87 | 38.47 | 467,910 | +0.66(+1.75%) |
Jun 06, 2019 | 37.56 | 37.92 | 37.15 | 37.81 | 698,379 | +0.30(+0.80%) |
Jun 05, 2019 | 37.79 | 37.83 | 36.97 | 37.51 | 436,712 | -0.09(-0.23%) |
Jun 04, 2019 | 36.58 | 37.63 | 36.58 | 37.60 | 662,858 | +1.45(+4.00%) |
Jun 03, 2019 | 35.85 | 36.66 | 35.49 | 36.15 | 728,074 | +0.30(+0.83%) |
May 31, 2019 | 36.43 | 36.55 | 35.60 | 35.85 | 664,513 | -0.96(-2.60%) |
May 30, 2019 | 36.89 | 37.33 | 36.69 | 36.81 | 441,139 | -0.03(-0.07%) |
May 29, 2019 | 36.66 | 37.10 | 36.36 | 36.84 | 545,347 | -0.13(-0.36%) |
May 28, 2019 | 37.35 | 37.51 | 36.97 | 36.97 | 590,735 | -0.27(-0.73%) |
May 24, 2019 | 37.38 | 37.66 | 37.04 | 37.24 | 363,010 | +0.09(+0.24%) |
May 23, 2019 | 37.24 | 37.88 | 36.71 | 37.15 | 557,764 | -0.61(-1.60%) |
May 22, 2019 | 38.37 | 38.65 | 37.71 | 37.76 | 512,029 | -0.81(-2.09%) |
May 21, 2019 | 38.06 | 38.60 | 38.05 | 38.57 | 744,961 | +0.75(+1.97%) |
May 20, 2019 | 37.79 | 38.37 | 37.71 | 37.82 | 576,395 | -0.27(-0.71%) |
May 17, 2019 | 38.60 | 38.85 | 38.09 | 38.09 | 516,780 | -0.97(-2.47%) |
May 16, 2019 | 38.68 | 39.45 | 38.64 | 39.06 | 555,048 | +0.42(+1.09%) |
May 15, 2019 | 38.19 | 38.88 | 38.14 | 38.64 | 556,104 | +0.33(+0.87%) |
May 14, 2019 | 38.03 | 38.53 | 37.90 | 38.30 | 548,650 | +0.34(+0.90%) |
May 13, 2019 | 38.84 | 39.01 | 37.88 | 37.96 | 589,931 | -1.87(-4.69%) |
May 10, 2019 | 39.59 | 40.06 | 38.99 | 39.83 | 566,328 | +0.08(+0.20%) |
May 09, 2019 | 39.35 | 39.96 | 39.04 | 39.75 | 548,561 | -0.05(-0.13%) |
May 08, 2019 | 40.03 | 40.39 | 39.78 | 39.81 | 380,469 | -0.40(-0.98%) |
May 07, 2019 | 40.48 | 40.74 | 40.02 | 40.20 | 768,088 | -0.57(-1.40%) |
May 06, 2019 | 40.32 | 40.94 | 40.19 | 40.77 | 884,753 | -0.33(-0.81%) |
May 03, 2019 | 41.10 | 41.50 | 40.12 | 41.10 | 1,151,906 | +0.02(+0.04%) |
May 02, 2019 | 41.41 | 41.77 | 40.73 | 41.09 | 758,892 | -0.47(-1.12%) |