Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.00 | 46.18 | 44.86 | 44.96 | 43,383 | +0.05(+0.12%) |
Jul 30, 2019 | 44.57 | 45.34 | 44.19 | 44.91 | 37,495 | +0.18(+0.39%) |
Jul 29, 2019 | 44.31 | 44.99 | 44.31 | 44.73 | 23,977 | +0.18(+0.40%) |
Jul 26, 2019 | 43.31 | 44.87 | 42.99 | 44.56 | 23,890 | +1.03(+2.37%) |
Jul 25, 2019 | 43.21 | 43.52 | 42.41 | 43.52 | 28,052 | +0.23(+0.53%) |
Jul 24, 2019 | 42.47 | 43.56 | 42.32 | 43.29 | 34,983 | +0.77(+1.81%) |
Jul 23, 2019 | 42.53 | 42.64 | 42.16 | 42.53 | 22,566 | +0.18(+0.42%) |
Jul 22, 2019 | 42.47 | 42.74 | 42.08 | 42.35 | 23,785 | -0.14(-0.33%) |
Jul 19, 2019 | 42.76 | 42.76 | 42.39 | 42.49 | 21,965 | -0.46(-1.07%) |
Jul 18, 2019 | 42.45 | 43.00 | 42.43 | 42.95 | 28,792 | +0.41(+0.95%) |
Jul 17, 2019 | 42.40 | 42.61 | 42.06 | 42.54 | 28,354 | -0.08(-0.19%) |
Jul 16, 2019 | 42.47 | 42.96 | 42.47 | 42.62 | 31,605 | +0.20(+0.48%) |
Jul 15, 2019 | 43.30 | 43.30 | 42.24 | 42.42 | 27,929 | -0.75(-1.74%) |
Jul 12, 2019 | 42.82 | 43.28 | 42.65 | 43.17 | 39,402 | +0.20(+0.47%) |
Jul 11, 2019 | 42.31 | 43.00 | 41.87 | 42.97 | 43,206 | +0.66(+1.57%) |
Jul 10, 2019 | 42.63 | 42.90 | 41.99 | 42.31 | 37,081 | -0.25(-0.58%) |
Jul 09, 2019 | 42.31 | 42.55 | 42.23 | 42.55 | 26,911 | +0.09(+0.21%) |
Jul 08, 2019 | 42.34 | 42.98 | 42.14 | 42.46 | 35,380 | +0.03(+0.06%) |
Jul 05, 2019 | 42.09 | 42.50 | 41.84 | 42.44 | 17,549 | +0.31(+0.73%) |
Jul 03, 2019 | 41.48 | 42.15 | 41.48 | 42.13 | 21,059 | +0.33(+0.78%) |
Jul 02, 2019 | 42.08 | 42.65 | 41.40 | 41.80 | 39,922 | -0.21(-0.50%) |
Jul 01, 2019 | 42.84 | 42.84 | 41.75 | 42.01 | 35,527 | -0.80(-1.88%) |
Jun 28, 2019 | 42.36 | 43.74 | 41.55 | 42.82 | 103,374 | +0.46(+1.08%) |
Jun 27, 2019 | 41.51 | 42.37 | 41.39 | 42.36 | 45,184 | +0.76(+1.83%) |
Jun 26, 2019 | 41.36 | 42.38 | 41.21 | 41.60 | 43,254 | +0.30(+0.73%) |
Jun 25, 2019 | 40.80 | 41.64 | 40.71 | 41.30 | 53,719 | +0.38(+0.93%) |
Jun 24, 2019 | 41.23 | 41.63 | 40.91 | 40.92 | 42,206 | -0.31(-0.75%) |
Jun 21, 2019 | 40.21 | 41.69 | 40.21 | 41.23 | 103,261 | +0.77(+1.90%) |
Jun 20, 2019 | 40.34 | 40.84 | 40.10 | 40.46 | 34,419 | +0.33(+0.81%) |
Jun 19, 2019 | 40.35 | 40.43 | 39.88 | 40.13 | 30,588 | -0.02(-0.04%) |
Jun 18, 2019 | 40.04 | 40.40 | 40.02 | 40.15 | 32,740 | +0.22(+0.55%) |
Jun 17, 2019 | 39.88 | 39.93 | 39.58 | 39.93 | 54,191 | +0.12(+0.31%) |
Jun 14, 2019 | 40.16 | 40.55 | 39.75 | 39.81 | 28,759 | -0.37(-0.92%) |
Jun 13, 2019 | 40.22 | 40.37 | 39.90 | 40.18 | 30,531 | +0.20(+0.51%) |
Jun 12, 2019 | 40.26 | 40.36 | 39.92 | 39.97 | 27,902 | -0.28(-0.70%) |
Jun 11, 2019 | 40.09 | 40.50 | 39.83 | 40.26 | 56,562 | +0.28(+0.71%) |
Jun 10, 2019 | 40.18 | 40.66 | 39.84 | 39.97 | 23,685 | -0.10(-0.24%) |
Jun 07, 2019 | 40.07 | 40.64 | 39.86 | 40.07 | 29,325 | -0.11(-0.29%) |
Jun 06, 2019 | 39.76 | 40.68 | 39.30 | 40.19 | 34,554 | +0.44(+1.11%) |
Jun 05, 2019 | 40.44 | 40.75 | 39.62 | 39.74 | 26,979 | -0.81(-2.00%) |
Jun 04, 2019 | 40.02 | 40.79 | 39.98 | 40.56 | 27,520 | +0.81(+2.04%) |
Jun 03, 2019 | 39.62 | 40.01 | 39.36 | 39.74 | 41,129 | +0.17(+0.42%) |
May 31, 2019 | 39.15 | 39.80 | 39.15 | 39.58 | 46,691 | +0.09(+0.22%) |
May 30, 2019 | 39.48 | 39.80 | 39.12 | 39.49 | 47,329 | +0.11(+0.27%) |
May 29, 2019 | 39.90 | 39.94 | 39.37 | 39.38 | 44,611 | -0.72(-1.80%) |
May 28, 2019 | 40.02 | 40.39 | 39.62 | 40.10 | 92,205 | -0.06(-0.15%) |
May 24, 2019 | 39.74 | 40.19 | 39.60 | 40.16 | 21,865 | +0.68(+1.71%) |
May 23, 2019 | 39.38 | 39.82 | 39.08 | 39.49 | 76,926 | -0.19(-0.49%) |
May 22, 2019 | 39.90 | 40.55 | 39.31 | 39.68 | 43,264 | -0.38(-0.94%) |
May 21, 2019 | 40.45 | 40.74 | 39.81 | 40.06 | 23,185 | -0.23(-0.57%) |
May 20, 2019 | 39.53 | 40.76 | 39.44 | 40.29 | 33,154 | +0.53(+1.33%) |
May 17, 2019 | 38.94 | 40.01 | 38.94 | 39.76 | 60,813 | +0.50(+1.27%) |
May 16, 2019 | 40.23 | 40.62 | 39.21 | 39.26 | 125,355 | -0.83(-2.08%) |
May 15, 2019 | 40.17 | 40.78 | 39.76 | 40.09 | 44,958 | -0.28(-0.70%) |
May 14, 2019 | 41.14 | 41.48 | 40.23 | 40.38 | 87,050 | -0.60(-1.46%) |
May 13, 2019 | 41.67 | 41.89 | 40.88 | 40.97 | 37,323 | -1.02(-2.43%) |
May 10, 2019 | 42.14 | 42.20 | 41.65 | 41.99 | 18,107 | -0.25(-0.58%) |
May 09, 2019 | 41.89 | 42.54 | 41.67 | 42.24 | 21,934 | +0.13(+0.31%) |
May 08, 2019 | 42.27 | 42.68 | 42.03 | 42.10 | 41,711 | -0.26(-0.62%) |
May 07, 2019 | 42.49 | 43.16 | 42.11 | 42.37 | 44,903 | -0.42(-0.99%) |
May 06, 2019 | 43.55 | 43.93 | 42.64 | 42.79 | 60,111 | -1.37(-3.10%) |
May 03, 2019 | 43.69 | 44.19 | 43.50 | 44.16 | 26,192 | +0.90(+2.09%) |
May 02, 2019 | 42.77 | 43.38 | 42.30 | 43.26 | 32,103 | +0.51(+1.19%) |