Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.46 | 38.46 | 37.72 | 38.04 | 25,864 | -0.40(-1.04%) |
Jul 30, 2019 | 38.44 | 38.55 | 38.40 | 38.44 | 7,175 | -0.34(-0.88%) |
Jul 29, 2019 | 38.81 | 38.85 | 38.66 | 38.79 | 5,175 | -0.20(-0.51%) |
Jul 26, 2019 | 39.02 | 39.06 | 38.84 | 38.98 | 19,620 | +0.21(+0.54%) |
Jul 25, 2019 | 39.08 | 39.08 | 38.77 | 38.77 | 10,327 | -0.28(-0.72%) |
Jul 24, 2019 | 38.96 | 39.09 | 38.96 | 39.06 | 11,387 | +0.11(+0.28%) |
Jul 23, 2019 | 38.88 | 38.95 | 38.78 | 38.95 | 16,602 | +0.16(+0.42%) |
Jul 22, 2019 | 38.87 | 38.90 | 38.76 | 38.78 | 12,719 | -0.08(-0.21%) |
Jul 19, 2019 | 39.13 | 39.21 | 38.86 | 38.86 | 36,829 | -0.20(-0.51%) |
Jul 18, 2019 | 38.92 | 39.07 | 38.83 | 39.07 | 25,407 | +0.06(+0.16%) |
Jul 17, 2019 | 39.12 | 39.16 | 38.95 | 39.00 | 18,518 | +0.03(+0.07%) |
Jul 16, 2019 | 39.07 | 39.20 | 38.97 | 38.97 | 14,735 | -0.01(-0.02%) |
Jul 15, 2019 | 39.02 | 39.05 | 38.95 | 38.98 | 33,971 | +0.16(+0.42%) |
Jul 12, 2019 | 38.91 | 38.91 | 38.77 | 38.82 | 15,674 | -0.03(-0.09%) |
Jul 11, 2019 | 38.93 | 39.00 | 38.75 | 38.85 | 13,077 | -0.07(-0.17%) |
Jul 10, 2019 | 39.06 | 39.17 | 38.91 | 38.92 | 8,961 | +0.20(+0.52%) |
Jul 09, 2019 | 38.45 | 38.75 | 38.45 | 38.72 | 9,959 | -0.03(-0.07%) |
Jul 08, 2019 | 38.84 | 38.86 | 38.69 | 38.75 | 36,318 | -0.37(-0.96%) |
Jul 05, 2019 | 39.04 | 39.18 | 39.01 | 39.12 | 6,028 | -0.14(-0.36%) |
Jul 03, 2019 | 39.17 | 39.28 | 39.14 | 39.26 | 20,606 | -0.04(-0.10%) |
Jul 02, 2019 | 39.36 | 39.38 | 39.21 | 39.30 | 18,876 | -0.26(-0.66%) |
Jul 01, 2019 | 39.57 | 39.69 | 39.26 | 39.56 | 40,051 | +0.84(+2.18%) |
Jun 28, 2019 | 38.79 | 38.84 | 38.67 | 38.72 | 13,262 | -0.12(-0.31%) |
Jun 27, 2019 | 38.67 | 38.84 | 38.65 | 38.84 | 15,751 | +0.25(+0.64%) |
Jun 26, 2019 | 38.60 | 38.70 | 38.54 | 38.59 | 15,340 | +0.44(+1.15%) |
Jun 25, 2019 | 38.43 | 38.43 | 38.10 | 38.15 | 16,275 | -0.49(-1.27%) |
Jun 24, 2019 | 38.65 | 38.73 | 38.61 | 38.65 | 17,307 | +0.05(+0.14%) |
Jun 21, 2019 | 38.54 | 38.66 | 38.53 | 38.59 | 7,782 | -0.21(-0.54%) |
Jun 20, 2019 | 38.93 | 39.02 | 38.64 | 38.80 | 19,737 | +0.66(+1.72%) |
Jun 19, 2019 | 37.98 | 38.27 | 37.89 | 38.14 | 43,314 | +0.23(+0.60%) |
Jun 18, 2019 | 37.39 | 38.03 | 37.39 | 37.92 | 37,126 | +0.97(+2.62%) |
Jun 17, 2019 | 36.93 | 37.09 | 36.93 | 36.95 | 13,379 | +0.02(+0.05%) |
Jun 14, 2019 | 37.07 | 37.09 | 36.93 | 36.93 | 12,569 | -0.38(-1.02%) |
Jun 13, 2019 | 37.41 | 37.54 | 37.27 | 37.31 | 33,135 | +0.04(+0.10%) |
Jun 12, 2019 | 37.44 | 37.44 | 37.19 | 37.28 | 22,753 | -0.49(-1.30%) |
Jun 11, 2019 | 37.81 | 37.81 | 37.68 | 37.77 | 19,771 | +0.50(+1.34%) |
Jun 10, 2019 | 37.19 | 37.41 | 37.18 | 37.27 | 6,929 | +0.35(+0.96%) |
Jun 07, 2019 | 36.77 | 37.19 | 36.77 | 36.91 | 17,751 | +0.36(+0.99%) |
Jun 06, 2019 | 36.56 | 36.64 | 36.41 | 36.55 | 10,672 | +0.05(+0.15%) |
Jun 05, 2019 | 36.89 | 36.89 | 36.42 | 36.50 | 31,613 | -0.35(-0.96%) |
Jun 04, 2019 | 36.61 | 36.88 | 36.58 | 36.85 | 29,231 | -0.01(-0.02%) |
Jun 03, 2019 | 36.80 | 36.94 | 36.74 | 36.86 | 15,889 | +0.35(+0.97%) |
May 31, 2019 | 36.32 | 36.60 | 36.27 | 36.50 | 16,869 | +0.03(+0.07%) |
May 30, 2019 | 36.53 | 36.56 | 36.41 | 36.48 | 3,880 | +0.07(+0.18%) |
May 29, 2019 | 36.22 | 36.42 | 36.18 | 36.41 | 11,116 | +0.15(+0.40%) |
May 28, 2019 | 36.46 | 36.53 | 36.23 | 36.27 | 37,235 | +0.25(+0.71%) |
May 24, 2019 | 36.20 | 36.22 | 35.99 | 36.02 | 20,728 | +0.03(+0.08%) |
May 23, 2019 | 35.99 | 36.16 | 35.85 | 35.99 | 12,112 | -0.53(-1.44%) |
May 22, 2019 | 36.59 | 36.59 | 36.49 | 36.51 | 8,337 | -0.16(-0.44%) |
May 21, 2019 | 36.42 | 36.70 | 36.38 | 36.68 | 12,439 | +0.44(+1.20%) |
May 20, 2019 | 36.27 | 36.37 | 36.06 | 36.24 | 33,632 | -0.24(-0.65%) |
May 17, 2019 | 36.68 | 36.75 | 36.41 | 36.48 | 15,546 | -0.74(-2.00%) |
May 16, 2019 | 37.34 | 37.48 | 37.18 | 37.22 | 13,617 | +0.06(+0.17%) |
May 15, 2019 | 36.99 | 37.24 | 36.86 | 37.16 | 47,774 | +0.05(+0.15%) |
May 14, 2019 | 37.06 | 37.20 | 36.89 | 37.10 | 76,346 | +0.63(+1.72%) |
May 13, 2019 | 36.70 | 36.70 | 36.31 | 36.48 | 26,748 | -1.26(-3.34%) |
May 10, 2019 | 37.67 | 37.81 | 37.20 | 37.74 | 64,060 | +0.20(+0.53%) |
May 09, 2019 | 37.38 | 37.67 | 37.00 | 37.54 | 39,941 | -0.54(-1.41%) |
May 08, 2019 | 38.14 | 38.30 | 37.99 | 38.07 | 33,491 | +0.03(+0.07%) |
May 07, 2019 | 38.51 | 38.51 | 37.79 | 38.05 | 61,868 | -0.93(-2.40%) |
May 06, 2019 | 38.61 | 38.99 | 38.35 | 38.98 | 40,377 | -0.93(-2.32%) |
May 03, 2019 | 39.69 | 39.94 | 39.69 | 39.91 | 41,016 | +0.54(+1.36%) |
May 02, 2019 | 39.39 | 39.51 | 39.23 | 39.37 | 40,190 | +0.03(+0.07%) |