Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.76 | 40.77 | 39.77 | 40.19 | 67,413 | -0.58(-1.43%) |
Jul 30, 2019 | 40.40 | 40.79 | 40.40 | 40.77 | 14,004 | -0.07(-0.16%) |
Jul 29, 2019 | 41.15 | 41.15 | 40.56 | 40.84 | 41,776 | -0.22(-0.52%) |
Jul 26, 2019 | 41.13 | 41.13 | 41.01 | 41.05 | 42,736 | +0.19(+0.46%) |
Jul 25, 2019 | 41.37 | 41.37 | 40.78 | 40.86 | 97,751 | -0.71(-1.71%) |
Jul 24, 2019 | 41.10 | 41.62 | 41.10 | 41.58 | 47,432 | +0.51(+1.25%) |
Jul 23, 2019 | 40.82 | 41.07 | 40.74 | 41.06 | 26,981 | +0.45(+1.11%) |
Jul 22, 2019 | 40.48 | 40.68 | 40.48 | 40.61 | 39,623 | +0.23(+0.58%) |
Jul 19, 2019 | 40.73 | 40.73 | 40.38 | 40.38 | 18,056 | -0.09(-0.23%) |
Jul 18, 2019 | 40.16 | 40.53 | 40.16 | 40.47 | 43,605 | +0.11(+0.28%) |
Jul 17, 2019 | 40.69 | 40.69 | 40.36 | 40.36 | 29,079 | -0.28(-0.69%) |
Jul 16, 2019 | 40.84 | 40.94 | 40.62 | 40.64 | 12,734 | -0.25(-0.62%) |
Jul 15, 2019 | 41.02 | 41.02 | 40.84 | 40.89 | 12,242 | -0.04(-0.09%) |
Jul 12, 2019 | 40.63 | 40.93 | 40.63 | 40.93 | 91,135 | +0.36(+0.88%) |
Jul 11, 2019 | 40.59 | 40.61 | 40.37 | 40.57 | 32,863 | +0.09(+0.23%) |
Jul 10, 2019 | 40.56 | 40.81 | 40.43 | 40.48 | 31,919 | +0.19(+0.46%) |
Jul 09, 2019 | 39.87 | 40.31 | 39.87 | 40.29 | 46,836 | +0.19(+0.47%) |
Jul 08, 2019 | 40.23 | 40.31 | 40.03 | 40.11 | 39,490 | -0.36(-0.88%) |
Jul 05, 2019 | 40.39 | 40.48 | 40.05 | 40.46 | 37,608 | -0.04(-0.09%) |
Jul 03, 2019 | 40.41 | 40.50 | 40.34 | 40.50 | 37,501 | +0.20(+0.49%) |
Jul 02, 2019 | 40.44 | 40.44 | 40.16 | 40.30 | 60,444 | -0.19(-0.46%) |
Jul 01, 2019 | 40.92 | 40.97 | 40.32 | 40.49 | 101,261 | +0.45(+1.12%) |
Jun 28, 2019 | 39.88 | 40.07 | 39.73 | 40.04 | 64,104 | +0.35(+0.87%) |
Jun 27, 2019 | 39.50 | 39.77 | 39.50 | 39.69 | 805,530 | +0.33(+0.83%) |
Jun 26, 2019 | 39.26 | 39.47 | 39.26 | 39.37 | 267,627 | +0.49(+1.25%) |
Jun 25, 2019 | 39.26 | 39.31 | 38.86 | 38.88 | 28,704 | -0.50(-1.26%) |
Jun 24, 2019 | 39.47 | 39.60 | 39.33 | 39.38 | 293,284 | -0.07(-0.18%) |
Jun 21, 2019 | 39.56 | 39.66 | 39.43 | 39.45 | 50,158 | -0.20(-0.52%) |
Jun 20, 2019 | 39.78 | 39.83 | 39.36 | 39.65 | 133,005 | +0.50(+1.28%) |
Jun 19, 2019 | 39.11 | 39.23 | 38.96 | 39.15 | 405,400 | +0.16(+0.41%) |
Jun 18, 2019 | 38.55 | 39.30 | 38.55 | 38.99 | 416,719 | +0.82(+2.15%) |
Jun 17, 2019 | 38.09 | 38.36 | 38.08 | 38.17 | 164,870 | +0.05(+0.12%) |
Jun 14, 2019 | 38.28 | 38.28 | 38.08 | 38.13 | 578,699 | -0.39(-1.02%) |
Jun 13, 2019 | 38.39 | 38.52 | 38.31 | 38.52 | 411,704 | +0.34(+0.90%) |
Jun 12, 2019 | 38.41 | 38.41 | 38.14 | 38.17 | 660,271 | -0.39(-1.00%) |
Jun 11, 2019 | 38.94 | 39.02 | 38.46 | 38.56 | 25,479 | -0.02(-0.06%) |
Jun 10, 2019 | 38.47 | 38.93 | 38.47 | 38.58 | 407,606 | +0.41(+1.07%) |
Jun 07, 2019 | 37.94 | 38.31 | 37.94 | 38.17 | 197,518 | +0.41(+1.08%) |
Jun 06, 2019 | 37.55 | 37.89 | 37.39 | 37.76 | 66,296 | +0.25(+0.67%) |
Jun 05, 2019 | 37.65 | 37.65 | 37.07 | 37.51 | 375,942 | +0.11(+0.30%) |
Jun 04, 2019 | 36.61 | 37.40 | 36.55 | 37.40 | 431,860 | +1.29(+3.58%) |
Jun 03, 2019 | 36.40 | 36.60 | 35.93 | 36.11 | 401,623 | -0.20(-0.56%) |
May 31, 2019 | 36.52 | 36.67 | 36.31 | 36.31 | 435,958 | -0.75(-2.03%) |
May 30, 2019 | 37.32 | 37.41 | 36.91 | 37.07 | 81,651 | -0.02(-0.05%) |
May 29, 2019 | 36.99 | 37.23 | 36.78 | 37.08 | 41,215 | -0.20(-0.55%) |
May 28, 2019 | 37.67 | 37.84 | 37.29 | 37.29 | 19,864 | -0.27(-0.72%) |
May 24, 2019 | 37.73 | 37.83 | 37.48 | 37.56 | 24,058 | +0.12(+0.32%) |
May 23, 2019 | 37.71 | 37.71 | 37.21 | 37.44 | 98,718 | -0.78(-2.05%) |
May 22, 2019 | 38.39 | 38.67 | 38.22 | 38.22 | 644,122 | -0.46(-1.18%) |
May 21, 2019 | 38.42 | 38.74 | 38.42 | 38.68 | 4,830,850 | +0.62(+1.64%) |
May 20, 2019 | 38.07 | 38.26 | 37.89 | 38.05 | 353,040 | -0.52(-1.35%) |
May 17, 2019 | 38.68 | 39.17 | 38.53 | 38.57 | 70,243 | -0.54(-1.38%) |
May 16, 2019 | 38.96 | 39.36 | 38.96 | 39.11 | 46,443 | +0.27(+0.70%) |
May 15, 2019 | 38.21 | 38.98 | 38.19 | 38.84 | 69,181 | +0.27(+0.70%) |
May 14, 2019 | 38.18 | 38.81 | 38.16 | 38.57 | 68,241 | +0.67(+1.77%) |
May 13, 2019 | 38.51 | 38.53 | 37.80 | 37.90 | 425,928 | -1.65(-4.17%) |
May 10, 2019 | 39.28 | 39.68 | 38.66 | 39.55 | 46,291 | +0.01(+0.02%) |
May 09, 2019 | 39.25 | 39.61 | 38.80 | 39.54 | 82,138 | -0.18(-0.45%) |
May 08, 2019 | 39.68 | 40.04 | 39.63 | 39.72 | 53,382 | -0.07(-0.19%) |
May 07, 2019 | 40.16 | 40.27 | 39.41 | 39.79 | 65,324 | -0.87(-2.13%) |
May 06, 2019 | 40.04 | 40.74 | 39.92 | 40.66 | 103,346 | -0.39(-0.95%) |
May 03, 2019 | 40.65 | 41.06 | 40.65 | 41.05 | 58,321 | +0.46(+1.12%) |
May 02, 2019 | 40.57 | 40.88 | 40.28 | 40.59 | 249,387 | -0.12(-0.30%) |