Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.78 | 38.87 | 38.36 | 38.47 | 349,484 | -0.37(-0.95%) |
Jul 30, 2019 | 38.82 | 38.87 | 38.70 | 38.84 | 148,539 | -0.09(-0.23%) |
Jul 29, 2019 | 38.86 | 39.00 | 38.82 | 38.93 | 287,458 | -0.25(-0.64%) |
Jul 26, 2019 | 39.02 | 39.26 | 38.78 | 39.18 | 219,000 | +0.28(+0.72%) |
Jul 25, 2019 | 39.08 | 39.15 | 38.74 | 38.90 | 325,750 | -0.19(-0.47%) |
Jul 24, 2019 | 39.12 | 39.36 | 39.06 | 39.09 | 246,707 | -0.19(-0.47%) |
Jul 23, 2019 | 39.65 | 39.66 | 39.25 | 39.27 | 216,292 | -0.39(-0.98%) |
Jul 22, 2019 | 40.11 | 40.20 | 39.66 | 39.66 | 194,024 | -0.24(-0.60%) |
Jul 19, 2019 | 40.26 | 40.26 | 39.81 | 39.90 | 164,100 | -0.46(-1.14%) |
Jul 18, 2019 | 40.16 | 40.37 | 40.11 | 40.36 | 216,438 | +0.05(+0.12%) |
Jul 17, 2019 | 40.67 | 40.71 | 40.27 | 40.31 | 385,912 | -0.23(-0.57%) |
Jul 16, 2019 | 40.76 | 40.86 | 40.54 | 40.54 | 205,113 | -0.25(-0.61%) |
Jul 15, 2019 | 41.00 | 41.09 | 40.64 | 40.79 | 378,703 | +0.09(+0.22%) |
Jul 12, 2019 | 40.65 | 40.84 | 40.59 | 40.70 | 461,000 | -0.02(-0.05%) |
Jul 11, 2019 | 40.44 | 40.72 | 40.44 | 40.72 | 407,681 | +0.34(+0.84%) |
Jul 10, 2019 | 40.34 | 40.51 | 40.21 | 40.38 | 354,539 | +0.34(+0.85%) |
Jul 09, 2019 | 40.04 | 40.15 | 39.90 | 40.04 | 354,477 | -0.22(-0.55%) |
Jul 08, 2019 | 40.35 | 40.41 | 40.11 | 40.26 | 283,370 | -0.08(-0.19%) |
Jul 05, 2019 | 40.24 | 40.46 | 40.02 | 40.34 | 205,600 | -0.10(-0.26%) |
Jul 03, 2019 | 40.34 | 40.46 | 40.30 | 40.44 | 200,800 | +0.01(+0.02%) |
Jul 02, 2019 | 40.73 | 40.86 | 40.41 | 40.43 | 242,207 | -0.25(-0.61%) |
Jul 01, 2019 | 41.24 | 41.36 | 40.64 | 40.68 | 380,200 | -0.18(-0.44%) |
Jun 28, 2019 | 40.98 | 40.98 | 40.72 | 40.86 | 269,000 | +0.23(+0.57%) |
Jun 27, 2019 | 40.88 | 40.99 | 40.56 | 40.63 | 194,213 | -0.18(-0.44%) |
Jun 26, 2019 | 40.79 | 40.93 | 40.67 | 40.81 | 237,781 | +0.13(+0.32%) |
Jun 25, 2019 | 40.97 | 41.08 | 40.46 | 40.68 | 354,603 | -0.09(-0.22%) |
Jun 24, 2019 | 40.48 | 40.88 | 40.32 | 40.77 | 362,126 | +0.43(+1.07%) |
Jun 21, 2019 | 40.36 | 40.54 | 40.24 | 40.34 | 364,200 | +0.06(+0.15%) |
Jun 20, 2019 | 40.50 | 40.50 | 40.12 | 40.28 | 381,171 | +0.56(+1.41%) |
Jun 19, 2019 | 39.75 | 39.98 | 39.38 | 39.72 | 266,400 | +0.18(+0.46%) |
Jun 18, 2019 | 39.32 | 39.72 | 39.32 | 39.54 | 328,921 | +0.38(+0.97%) |
Jun 17, 2019 | 39.42 | 39.44 | 39.16 | 39.16 | 209,815 | -0.74(-1.85%) |
Jun 14, 2019 | 40.39 | 40.39 | 39.90 | 39.90 | 235,400 | -0.57(-1.41%) |
Jun 13, 2019 | 40.51 | 40.59 | 40.02 | 40.47 | 413,543 | +0.08(+0.20%) |
Jun 12, 2019 | 40.79 | 40.79 | 40.36 | 40.39 | 374,837 | -0.41(-1.00%) |
Jun 11, 2019 | 39.86 | 40.95 | 39.81 | 40.80 | 553,622 | +0.78(+1.95%) |
Jun 10, 2019 | 39.46 | 40.10 | 39.39 | 40.02 | 215,593 | +0.25(+0.63%) |
Jun 07, 2019 | 39.55 | 39.94 | 39.52 | 39.77 | 348,300 | +0.24(+0.61%) |
Jun 06, 2019 | 39.96 | 40.02 | 39.47 | 39.53 | 356,601 | -0.32(-0.80%) |
Jun 05, 2019 | 40.21 | 40.30 | 39.72 | 39.85 | 577,673 | -0.28(-0.70%) |
Jun 04, 2019 | 39.83 | 40.30 | 39.80 | 40.13 | 517,129 | +0.47(+1.19%) |
Jun 03, 2019 | 39.11 | 39.79 | 38.80 | 39.66 | 573,617 | +1.14(+2.96%) |
May 31, 2019 | 38.26 | 39.16 | 38.05 | 38.52 | 587,200 | -0.17(-0.44%) |
May 30, 2019 | 38.31 | 38.81 | 38.31 | 38.69 | 375,917 | +0.21(+0.55%) |
May 29, 2019 | 37.76 | 38.52 | 37.76 | 38.48 | 563,928 | +0.42(+1.10%) |
May 28, 2019 | 38.75 | 38.93 | 37.99 | 38.06 | 789,243 | -0.88(-2.26%) |
May 24, 2019 | 39.03 | 39.24 | 38.91 | 38.94 | 392,500 | -0.01(-0.03%) |
May 23, 2019 | 38.96 | 39.14 | 38.62 | 38.95 | 470,082 | -0.33(-0.84%) |
May 22, 2019 | 39.43 | 39.57 | 39.14 | 39.28 | 278,460 | -0.30(-0.76%) |
May 21, 2019 | 39.35 | 39.66 | 39.28 | 39.58 | 239,410 | +0.16(+0.39%) |
May 20, 2019 | 39.14 | 39.52 | 39.11 | 39.42 | 413,324 | -0.27(-0.67%) |
May 17, 2019 | 39.73 | 39.81 | 39.42 | 39.69 | 445,500 | -0.31(-0.78%) |
May 16, 2019 | 40.20 | 40.44 | 39.88 | 40.00 | 311,866 | -0.29(-0.72%) |
May 15, 2019 | 40.14 | 40.34 | 39.86 | 40.29 | 335,248 | +0.01(+0.02%) |
May 14, 2019 | 40.09 | 40.37 | 39.98 | 40.28 | 675,317 | +0.23(+0.57%) |
May 13, 2019 | 40.44 | 40.67 | 39.87 | 40.05 | 732,420 | -1.01(-2.46%) |
May 10, 2019 | 41.08 | 41.18 | 40.67 | 41.06 | 744,800 | -0.09(-0.22%) |
May 09, 2019 | 40.91 | 41.47 | 40.58 | 41.15 | 805,476 | -0.05(-0.12%) |
May 08, 2019 | 41.10 | 41.30 | 40.97 | 41.20 | 727,231 | -0.05(-0.12%) |
May 07, 2019 | 41.77 | 41.90 | 41.20 | 41.25 | 704,491 | -0.84(-2.00%) |
May 06, 2019 | 41.64 | 42.09 | 41.45 | 42.09 | 363,536 | -0.28(-0.66%) |
May 03, 2019 | 42.27 | 42.66 | 42.23 | 42.37 | 242,000 | +0.17(+0.40%) |
May 02, 2019 | 42.30 | 42.34 | 41.93 | 42.20 | 466,992 | +0.02(+0.05%) |