Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.16 | 40.23 | 38.68 | 38.98 | 1,689,599 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.52 | 39.88 | 40.26 | 1,068,434 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,579 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,811 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,815 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,648 | +0.35(+0.89%) |
Jul 23, 2019 | 39.38 | 39.75 | 39.16 | 39.75 | 720,657 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,923 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,369 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,616 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.85 | 717,688 | +0.15(+0.39%) |
Jul 16, 2019 | 39.57 | 39.98 | 39.37 | 39.69 | 526,921 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.66 | 830,123 | +0.78(+2.00%) |
Jul 12, 2019 | 38.71 | 39.12 | 38.56 | 38.88 | 539,590 | +0.32(+0.82%) |
Jul 11, 2019 | 38.62 | 38.90 | 38.11 | 38.56 | 785,668 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,035 | -0.28(-0.72%) |
Jul 09, 2019 | 39.09 | 39.20 | 38.33 | 38.87 | 597,311 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.94 | 38.96 | 39.23 | 401,903 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,121 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.19 | 280,405 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.09 | 38.54 | 38.87 | 544,941 | -0.13(-0.32%) |
Jul 01, 2019 | 39.91 | 40.03 | 38.61 | 39.00 | 744,020 | -0.56(-1.42%) |
Jun 28, 2019 | 39.62 | 39.99 | 39.21 | 39.56 | 856,027 | -0.18(-0.46%) |
Jun 27, 2019 | 38.95 | 39.79 | 38.90 | 39.74 | 531,542 | +0.81(+2.07%) |
Jun 26, 2019 | 39.48 | 39.68 | 38.53 | 38.93 | 559,023 | -0.50(-1.26%) |
Jun 25, 2019 | 39.26 | 39.73 | 39.00 | 39.43 | 769,419 | +0.15(+0.39%) |
Jun 24, 2019 | 40.12 | 40.40 | 39.20 | 39.28 | 583,837 | -0.72(-1.81%) |
Jun 21, 2019 | 39.99 | 40.40 | 39.95 | 40.00 | 779,432 | -0.25(-0.63%) |
Jun 20, 2019 | 39.36 | 40.61 | 38.94 | 40.25 | 812,395 | +0.05(+0.11%) |
Jun 19, 2019 | 41.26 | 41.28 | 39.97 | 40.21 | 578,111 | -1.00(-2.44%) |
Jun 18, 2019 | 41.79 | 41.85 | 41.03 | 41.21 | 571,708 | -0.17(-0.42%) |
Jun 17, 2019 | 41.12 | 41.56 | 40.91 | 41.38 | 809,572 | +0.33(+0.82%) |
Jun 14, 2019 | 41.26 | 41.75 | 40.90 | 41.05 | 665,369 | -0.16(-0.40%) |
Jun 13, 2019 | 40.91 | 41.62 | 40.91 | 41.21 | 786,656 | +0.19(+0.46%) |
Jun 12, 2019 | 41.29 | 41.56 | 40.76 | 41.02 | 570,092 | -0.27(-0.66%) |
Jun 11, 2019 | 40.99 | 41.50 | 40.99 | 41.29 | 627,350 | +0.57(+1.40%) |
Jun 10, 2019 | 40.38 | 41.24 | 40.36 | 40.72 | 594,291 | +0.46(+1.15%) |
Jun 07, 2019 | 40.50 | 40.87 | 40.22 | 40.26 | 466,200 | -0.24(-0.58%) |
Jun 06, 2019 | 40.03 | 40.69 | 39.74 | 40.50 | 668,825 | +0.33(+0.83%) |
Jun 05, 2019 | 41.16 | 41.16 | 40.06 | 40.16 | 672,402 | -0.80(-1.94%) |
Jun 04, 2019 | 39.95 | 41.04 | 39.95 | 40.96 | 626,918 | +0.43(+1.05%) |
Jun 03, 2019 | 38.99 | 40.53 | 38.71 | 40.53 | 860,679 | +1.40(+3.58%) |
May 31, 2019 | 39.42 | 39.54 | 38.90 | 39.13 | 842,433 | -0.65(-1.64%) |
May 30, 2019 | 39.32 | 40.05 | 39.29 | 39.78 | 940,037 | +0.47(+1.20%) |
May 29, 2019 | 40.19 | 40.45 | 39.09 | 39.31 | 969,558 | -0.93(-2.32%) |
May 28, 2019 | 40.67 | 41.09 | 39.93 | 40.24 | 1,302,781 | -0.31(-0.76%) |
May 24, 2019 | 41.66 | 41.67 | 40.12 | 40.55 | 1,260,996 | -0.90(-2.18%) |
May 23, 2019 | 43.25 | 43.43 | 41.35 | 41.46 | 932,271 | -2.13(-4.88%) |
May 22, 2019 | 43.59 | 43.83 | 43.23 | 43.58 | 430,301 | -0.05(-0.10%) |
May 21, 2019 | 43.48 | 44.05 | 43.44 | 43.63 | 495,747 | +0.24(+0.54%) |
May 20, 2019 | 43.28 | 43.56 | 42.96 | 43.39 | 688,315 | -0.07(-0.17%) |
May 17, 2019 | 42.70 | 43.71 | 42.39 | 43.46 | 746,717 | +0.60(+1.39%) |
May 16, 2019 | 42.75 | 43.75 | 42.63 | 42.87 | 796,704 | +0.14(+0.32%) |
May 15, 2019 | 42.81 | 43.27 | 42.45 | 42.73 | 675,265 | -0.20(-0.46%) |
May 14, 2019 | 42.95 | 43.24 | 42.67 | 42.93 | 644,875 | +0.30(+0.70%) |
May 13, 2019 | 42.39 | 42.91 | 42.23 | 42.63 | 945,114 | -0.29(-0.67%) |
May 10, 2019 | 42.74 | 43.11 | 42.60 | 42.92 | 696,262 | +0.05(+0.13%) |
May 09, 2019 | 42.47 | 43.03 | 42.01 | 42.87 | 1,090,362 | +0.13(+0.32%) |
May 08, 2019 | 43.16 | 43.53 | 42.29 | 42.73 | 1,311,568 | -0.52(-1.20%) |
May 07, 2019 | 44.43 | 44.55 | 42.91 | 43.25 | 1,034,504 | -1.38(-3.10%) |
May 06, 2019 | 44.48 | 45.30 | 43.75 | 44.64 | 918,932 | -0.30(-0.66%) |
May 03, 2019 | 44.98 | 45.59 | 44.37 | 44.93 | 954,912 | -0.07(-0.16%) |
May 02, 2019 | 45.96 | 45.96 | 43.33 | 45.01 | 2,213,572 | +0.94(+2.14%) |