Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.84 | 44.15 | 43.23 | 43.60 | 372,886 | -0.20(-0.46%) |
Jul 30, 2019 | 43.05 | 43.83 | 42.82 | 43.80 | 180,456 | +0.65(+1.51%) |
Jul 29, 2019 | 43.65 | 43.65 | 42.83 | 43.15 | 461,836 | -0.27(-0.62%) |
Jul 26, 2019 | 42.51 | 43.87 | 42.48 | 43.42 | 370,400 | +1.10(+2.60%) |
Jul 25, 2019 | 42.00 | 42.51 | 41.53 | 42.32 | 223,654 | +0.27(+0.64%) |
Jul 24, 2019 | 41.68 | 42.38 | 41.22 | 42.05 | 287,929 | +0.38(+0.91%) |
Jul 23, 2019 | 42.12 | 42.17 | 41.46 | 41.67 | 337,515 | -0.41(-0.97%) |
Jul 22, 2019 | 42.20 | 42.24 | 41.34 | 42.08 | 420,213 | -0.07(-0.17%) |
Jul 19, 2019 | 42.73 | 43.07 | 41.93 | 42.15 | 266,700 | -0.65(-1.52%) |
Jul 18, 2019 | 42.56 | 43.04 | 42.22 | 42.80 | 424,373 | +0.03(+0.07%) |
Jul 17, 2019 | 42.18 | 42.91 | 42.01 | 42.77 | 187,418 | +0.76(+1.81%) |
Jul 16, 2019 | 41.05 | 42.12 | 41.01 | 42.01 | 194,467 | +0.91(+2.21%) |
Jul 15, 2019 | 40.89 | 41.18 | 40.26 | 41.10 | 315,319 | +0.25(+0.61%) |
Jul 12, 2019 | 40.37 | 41.00 | 40.14 | 40.85 | 148,900 | +0.49(+1.21%) |
Jul 11, 2019 | 40.69 | 40.85 | 40.03 | 40.36 | 170,383 | -0.19(-0.47%) |
Jul 10, 2019 | 40.79 | 41.24 | 40.54 | 40.55 | 124,684 | -0.07(-0.17%) |
Jul 09, 2019 | 40.43 | 40.74 | 40.08 | 40.62 | 222,546 | +0.16(+0.40%) |
Jul 08, 2019 | 41.10 | 41.46 | 40.10 | 40.46 | 236,837 | -0.77(-1.87%) |
Jul 05, 2019 | 40.83 | 41.33 | 40.32 | 41.23 | 219,400 | +0.18(+0.44%) |
Jul 03, 2019 | 41.33 | 41.39 | 40.41 | 41.05 | 83,100 | -0.13(-0.32%) |
Jul 02, 2019 | 40.39 | 41.29 | 40.39 | 41.18 | 160,347 | +0.18(+0.44%) |
Jul 01, 2019 | 39.88 | 41.00 | 39.33 | 41.00 | 479,444 | +1.37(+3.46%) |
Jun 28, 2019 | 39.10 | 39.93 | 38.89 | 39.63 | 1,675,500 | +0.54(+1.38%) |
Jun 27, 2019 | 38.71 | 39.16 | 38.64 | 39.09 | 143,805 | +0.41(+1.06%) |
Jun 26, 2019 | 39.79 | 40.04 | 38.51 | 38.68 | 337,916 | -1.10(-2.77%) |
Jun 25, 2019 | 40.63 | 41.04 | 39.68 | 39.78 | 381,258 | -0.72(-1.78%) |
Jun 24, 2019 | 40.53 | 40.70 | 39.92 | 40.50 | 256,112 | +0.13(+0.32%) |
Jun 21, 2019 | 40.92 | 41.18 | 40.03 | 40.37 | 189,200 | -0.74(-1.80%) |
Jun 20, 2019 | 41.30 | 41.72 | 40.74 | 41.11 | 392,854 | +0.23(+0.56%) |
Jun 19, 2019 | 40.71 | 41.09 | 39.88 | 40.88 | 310,286 | +0.16(+0.39%) |
Jun 18, 2019 | 39.72 | 41.50 | 39.68 | 40.72 | 438,479 | +1.20(+3.04%) |
Jun 17, 2019 | 39.40 | 39.62 | 39.01 | 39.52 | 158,982 | +0.18(+0.46%) |
Jun 14, 2019 | 38.55 | 39.49 | 38.55 | 39.34 | 169,400 | +0.61(+1.58%) |
Jun 13, 2019 | 38.79 | 38.89 | 38.15 | 38.73 | 136,196 | +0.12(+0.31%) |
Jun 12, 2019 | 38.65 | 38.95 | 38.28 | 38.61 | 141,829 | -0.10(-0.26%) |
Jun 11, 2019 | 39.09 | 39.23 | 38.22 | 38.71 | 207,707 | -0.01(-0.03%) |
Jun 10, 2019 | 39.63 | 39.76 | 38.70 | 38.72 | 127,487 | -0.71(-1.80%) |
Jun 07, 2019 | 39.79 | 40.08 | 39.41 | 39.43 | 106,900 | -0.15(-0.38%) |
Jun 06, 2019 | 39.94 | 40.00 | 39.11 | 39.58 | 294,829 | -0.06(-0.15%) |
Jun 05, 2019 | 39.34 | 40.01 | 39.34 | 39.64 | 235,304 | +0.38(+0.97%) |
Jun 04, 2019 | 39.08 | 39.53 | 38.94 | 39.26 | 160,888 | +0.32(+0.82%) |
Jun 03, 2019 | 38.78 | 39.02 | 38.33 | 38.94 | 237,795 | +0.22(+0.57%) |
May 31, 2019 | 38.01 | 39.03 | 37.87 | 38.72 | 136,900 | +0.39(+1.02%) |
May 30, 2019 | 38.00 | 38.41 | 37.69 | 38.33 | 157,643 | +0.45(+1.19%) |
May 29, 2019 | 38.33 | 38.36 | 37.63 | 37.88 | 170,691 | -0.51(-1.33%) |
May 28, 2019 | 38.77 | 39.04 | 38.08 | 38.39 | 213,369 | -0.43(-1.11%) |
May 24, 2019 | 38.88 | 39.12 | 38.56 | 38.82 | 238,400 | +0.10(+0.26%) |
May 23, 2019 | 38.54 | 38.89 | 38.41 | 38.72 | 152,911 | -0.18(-0.46%) |
May 22, 2019 | 38.37 | 39.15 | 38.37 | 38.90 | 405,535 | +0.48(+1.25%) |
May 21, 2019 | 39.35 | 39.87 | 38.31 | 38.42 | 422,062 | -0.83(-2.11%) |
May 20, 2019 | 38.88 | 39.35 | 38.42 | 39.25 | 163,208 | +0.18(+0.46%) |
May 17, 2019 | 38.23 | 39.16 | 38.23 | 39.07 | 225,000 | +0.50(+1.30%) |
May 16, 2019 | 38.45 | 39.09 | 38.33 | 38.57 | 282,342 | +0.28(+0.73%) |
May 15, 2019 | 37.68 | 38.49 | 37.68 | 38.29 | 131,328 | +0.31(+0.82%) |
May 14, 2019 | 37.76 | 38.20 | 37.70 | 37.98 | 168,051 | +0.28(+0.74%) |
May 13, 2019 | 37.46 | 38.00 | 37.37 | 37.70 | 149,055 | -0.45(-1.18%) |
May 10, 2019 | 37.35 | 38.54 | 37.12 | 38.15 | 293,100 | +0.69(+1.84%) |
May 09, 2019 | 36.64 | 37.56 | 36.56 | 37.46 | 248,217 | +0.55(+1.49%) |
May 08, 2019 | 37.40 | 37.82 | 36.90 | 36.91 | 128,044 | -0.62(-1.65%) |
May 07, 2019 | 37.89 | 38.46 | 37.32 | 37.53 | 183,420 | -0.60(-1.57%) |
May 06, 2019 | 36.93 | 38.21 | 36.65 | 38.13 | 276,762 | +0.71(+1.90%) |
May 03, 2019 | 37.75 | 38.00 | 36.78 | 37.42 | 437,600 | -0.32(-0.85%) |
May 02, 2019 | 37.55 | 38.27 | 37.08 | 37.74 | 231,452 | +0.38(+1.02%) |