Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.22 | 47.64 | 46.20 | 46.20 | 10,839 | -0.89(-1.90%) |
Jul 30, 2019 | 46.29 | 47.35 | 45.81 | 47.09 | 6,486 | +0.55(+1.19%) |
Jul 29, 2019 | 46.10 | 46.54 | 45.81 | 46.54 | 10,237 | +0.27(+0.59%) |
Jul 26, 2019 | 44.23 | 46.77 | 44.23 | 46.27 | 8,227 | +1.60(+3.58%) |
Jul 25, 2019 | 44.27 | 45.20 | 44.27 | 44.67 | 3,071 | +0.56(+1.27%) |
Jul 24, 2019 | 43.76 | 44.71 | 43.76 | 44.10 | 4,345 | +0.50(+1.15%) |
Jul 23, 2019 | 42.96 | 43.73 | 42.96 | 43.60 | 2,939 | +0.21(+0.49%) |
Jul 22, 2019 | 43.85 | 43.85 | 42.91 | 43.39 | 4,194 | +0.58(+1.35%) |
Jul 19, 2019 | 42.73 | 43.85 | 42.59 | 42.81 | 3,173 | -0.02(-0.04%) |
Jul 18, 2019 | 43.21 | 43.61 | 42.83 | 42.83 | 2,782 | -0.23(-0.53%) |
Jul 17, 2019 | 43.39 | 44.48 | 43.06 | 43.06 | 3,811 | -0.39(-0.90%) |
Jul 16, 2019 | 43.94 | 43.99 | 42.98 | 43.45 | 11,480 | -1.13(-2.54%) |
Jul 15, 2019 | 45.09 | 45.30 | 44.58 | 44.58 | 11,657 | -1.21(-2.64%) |
Jul 12, 2019 | 45.93 | 46.16 | 45.09 | 45.79 | 4,231 | -0.19(-0.41%) |
Jul 11, 2019 | 45.94 | 46.01 | 45.76 | 45.98 | 2,891 | +0.11(+0.24%) |
Jul 10, 2019 | 45.34 | 45.91 | 45.34 | 45.87 | 3,556 | +0.94(+2.10%) |
Jul 09, 2019 | 45.38 | 45.66 | 44.50 | 44.92 | 3,843 | -0.51(-1.12%) |
Jul 08, 2019 | 45.85 | 45.86 | 45.31 | 45.43 | 3,332 | -0.47(-1.02%) |
Jul 05, 2019 | 45.60 | 45.90 | 45.07 | 45.90 | 2,938 | +1.07(+2.38%) |
Jul 03, 2019 | 45.93 | 45.94 | 44.83 | 44.83 | 1,880 | -0.26(-0.58%) |
Jul 02, 2019 | 46.08 | 46.08 | 44.68 | 45.09 | 13,977 | -0.37(-0.82%) |
Jul 01, 2019 | 46.11 | 46.11 | 44.45 | 45.47 | 13,252 | -1.00(-2.14%) |
Jun 28, 2019 | 43.39 | 46.46 | 43.39 | 46.46 | 25,035 | +3.10(+7.14%) |
Jun 27, 2019 | 41.77 | 43.37 | 41.77 | 43.36 | 8,622 | +0.78(+1.84%) |
Jun 26, 2019 | 43.16 | 44.22 | 42.55 | 42.58 | 2,723 | -0.21(-0.50%) |
Jun 25, 2019 | 43.31 | 43.31 | 42.74 | 42.79 | 6,037 | -0.51(-1.18%) |
Jun 24, 2019 | 44.05 | 44.21 | 43.30 | 43.30 | 9,771 | -0.94(-2.12%) |
Jun 21, 2019 | 43.02 | 44.24 | 43.02 | 44.24 | 9,755 | +1.02(+2.36%) |
Jun 20, 2019 | 43.45 | 43.90 | 43.09 | 43.22 | 5,905 | -0.51(-1.17%) |
Jun 19, 2019 | 43.49 | 43.76 | 43.49 | 43.73 | 1,844 | +0.40(+0.92%) |
Jun 18, 2019 | 42.68 | 43.33 | 42.68 | 43.33 | 894 | +0.30(+0.69%) |
Jun 17, 2019 | 42.41 | 43.03 | 42.41 | 43.03 | 1,040 | +0.28(+0.66%) |
Jun 14, 2019 | 42.92 | 42.99 | 42.75 | 42.75 | 6,582 | -0.45(-1.04%) |
Jun 13, 2019 | 42.73 | 43.38 | 42.37 | 43.20 | 6,703 | +0.47(+1.09%) |
Jun 12, 2019 | 42.73 | 42.73 | 42.73 | 42.73 | 2,276 | +0.02(+0.04%) |
Jun 11, 2019 | 42.45 | 42.72 | 42.31 | 42.72 | 6,596 | +0.13(+0.30%) |
Jun 10, 2019 | 41.89 | 42.77 | 41.89 | 42.59 | 6,020 | +0.41(+0.96%) |
Jun 07, 2019 | 41.82 | 42.25 | 41.81 | 42.19 | 5,328 | +0.13(+0.30%) |
Jun 06, 2019 | 42.22 | 42.23 | 41.95 | 42.06 | 5,686 | +0.68(+1.63%) |
Jun 05, 2019 | 41.05 | 41.81 | 41.05 | 41.38 | 3,227 | -0.14(-0.33%) |
Jun 04, 2019 | 41.27 | 41.54 | 40.96 | 41.52 | 8,567 | +0.35(+0.86%) |
Jun 03, 2019 | 40.99 | 41.16 | 40.34 | 41.16 | 10,575 | +0.57(+1.41%) |
May 31, 2019 | 39.09 | 41.08 | 39.09 | 40.59 | 6,512 | +0.47(+1.18%) |
May 30, 2019 | 40.09 | 40.30 | 39.57 | 40.12 | 6,791 | +0.08(+0.21%) |
May 29, 2019 | 39.65 | 40.75 | 39.13 | 40.03 | 11,184 | +0.17(+0.42%) |
May 28, 2019 | 40.19 | 40.19 | 39.86 | 39.86 | 1,006 | -0.34(-0.84%) |
May 24, 2019 | 40.33 | 41.17 | 39.47 | 40.20 | 8,761 | +0.37(+0.93%) |
May 23, 2019 | 40.21 | 40.21 | 39.69 | 39.83 | 2,717 | -0.70(-1.73%) |
May 22, 2019 | 40.29 | 41.35 | 40.29 | 40.53 | 3,842 | -0.34(-0.83%) |
May 21, 2019 | 41.51 | 41.51 | 40.50 | 40.87 | 10,014 | -0.49(-1.18%) |
May 20, 2019 | 39.22 | 41.81 | 39.22 | 41.36 | 13,363 | +0.13(+0.31%) |
May 17, 2019 | 41.81 | 41.81 | 40.67 | 41.23 | 4,499 | -0.93(-2.20%) |
May 16, 2019 | 42.72 | 43.28 | 42.16 | 42.16 | 19,180 | -0.62(-1.44%) |
May 15, 2019 | 40.62 | 43.51 | 40.62 | 42.78 | 6,041 | +1.73(+4.22%) |
May 14, 2019 | 41.49 | 41.49 | 40.76 | 41.05 | 7,265 | +0.79(+1.95%) |
May 13, 2019 | 40.42 | 40.76 | 39.39 | 40.26 | 6,612 | -0.88(-2.13%) |
May 10, 2019 | 39.78 | 41.14 | 39.78 | 41.14 | 1,065 | +0.84(+2.07%) |
May 09, 2019 | 41.16 | 41.16 | 40.30 | 40.30 | 1,494 | -0.03(-0.06%) |
May 08, 2019 | 39.91 | 40.42 | 39.91 | 40.33 | 4,187 | +0.48(+1.21%) |
May 07, 2019 | 39.91 | 40.37 | 39.73 | 39.85 | 3,914 | -0.50(-1.24%) |
May 06, 2019 | 40.25 | 41.43 | 40.25 | 40.34 | 4,489 | -0.19(-0.48%) |
May 03, 2019 | 41.56 | 41.56 | 40.54 | 40.54 | 5,565 | -0.56(-1.36%) |
May 02, 2019 | 41.38 | 42.09 | 41.00 | 41.10 | 4,422 | +0.12(+0.29%) |