Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.16 | 43.88 | 42.72 | 43.06 | 240,287 | -0.05(-0.13%) |
Jul 30, 2019 | 42.66 | 43.23 | 42.66 | 43.11 | 140,415 | +0.31(+0.71%) |
Jul 29, 2019 | 43.35 | 43.56 | 42.74 | 42.80 | 168,371 | -0.48(-1.10%) |
Jul 26, 2019 | 42.76 | 43.35 | 42.60 | 43.28 | 160,964 | +0.55(+1.28%) |
Jul 25, 2019 | 42.69 | 42.92 | 42.53 | 42.73 | 157,520 | +0.16(+0.38%) |
Jul 24, 2019 | 42.26 | 42.69 | 41.91 | 42.57 | 192,688 | +0.34(+0.81%) |
Jul 23, 2019 | 42.20 | 42.32 | 41.64 | 42.23 | 124,003 | +0.03(+0.06%) |
Jul 22, 2019 | 42.52 | 42.56 | 42.12 | 42.20 | 98,418 | -0.32(-0.74%) |
Jul 19, 2019 | 42.31 | 42.79 | 42.26 | 42.52 | 154,410 | +0.12(+0.28%) |
Jul 18, 2019 | 42.34 | 42.64 | 41.97 | 42.40 | 186,598 | +0.03(+0.06%) |
Jul 17, 2019 | 42.78 | 42.87 | 42.12 | 42.37 | 134,529 | -0.46(-1.07%) |
Jul 16, 2019 | 42.90 | 43.05 | 42.72 | 42.83 | 95,213 | -0.14(-0.31%) |
Jul 15, 2019 | 43.19 | 43.23 | 42.68 | 42.97 | 80,748 | -0.12(-0.27%) |
Jul 12, 2019 | 43.25 | 43.43 | 42.79 | 43.08 | 98,978 | -0.13(-0.29%) |
Jul 11, 2019 | 43.42 | 43.61 | 42.96 | 43.21 | 128,893 | -0.17(-0.39%) |
Jul 10, 2019 | 43.27 | 43.91 | 42.98 | 43.38 | 152,808 | +0.17(+0.40%) |
Jul 09, 2019 | 43.17 | 43.28 | 42.95 | 43.21 | 103,551 | +0.08(+0.19%) |
Jul 08, 2019 | 43.15 | 43.42 | 43.00 | 43.13 | 131,464 | -0.05(-0.13%) |
Jul 05, 2019 | 42.53 | 43.18 | 42.31 | 43.18 | 58,764 | +0.59(+1.37%) |
Jul 03, 2019 | 42.44 | 42.98 | 42.44 | 42.60 | 57,542 | +0.29(+0.68%) |
Jul 02, 2019 | 42.19 | 42.41 | 41.91 | 42.31 | 163,453 | +0.23(+0.53%) |
Jul 01, 2019 | 42.35 | 42.57 | 41.90 | 42.08 | 126,864 | -0.13(-0.32%) |
Jun 28, 2019 | 41.78 | 42.67 | 41.66 | 42.22 | 780,382 | +0.56(+1.34%) |
Jun 27, 2019 | 41.27 | 41.88 | 41.05 | 41.66 | 170,083 | +0.56(+1.36%) |
Jun 26, 2019 | 41.72 | 42.26 | 40.93 | 41.10 | 208,762 | -0.59(-1.42%) |
Jun 25, 2019 | 41.54 | 41.82 | 41.27 | 41.70 | 181,472 | +0.22(+0.52%) |
Jun 24, 2019 | 41.93 | 42.16 | 41.28 | 41.48 | 162,689 | -0.46(-1.09%) |
Jun 21, 2019 | 42.18 | 42.74 | 41.76 | 41.94 | 248,833 | -0.37(-0.87%) |
Jun 20, 2019 | 42.73 | 42.81 | 41.82 | 42.31 | 212,999 | -0.14(-0.34%) |
Jun 19, 2019 | 41.96 | 42.56 | 41.72 | 42.45 | 99,862 | +0.59(+1.40%) |
Jun 18, 2019 | 41.91 | 42.18 | 41.77 | 41.87 | 129,486 | +0.12(+0.28%) |
Jun 17, 2019 | 41.80 | 42.03 | 41.61 | 41.75 | 122,320 | -0.04(-0.09%) |
Jun 14, 2019 | 41.84 | 42.14 | 41.72 | 41.79 | 210,397 | +0.00(+0.00%) |
Jun 13, 2019 | 42.08 | 42.40 | 41.74 | 41.79 | 246,867 | -0.14(-0.34%) |
Jun 12, 2019 | 41.54 | 41.99 | 41.44 | 41.93 | 197,225 | +0.45(+1.09%) |
Jun 11, 2019 | 41.97 | 42.05 | 41.41 | 41.48 | 320,349 | -0.42(-1.01%) |
Jun 10, 2019 | 41.69 | 42.10 | 41.39 | 41.90 | 220,711 | +0.14(+0.35%) |
Jun 07, 2019 | 41.68 | 42.11 | 41.30 | 41.76 | 168,185 | +0.18(+0.43%) |
Jun 06, 2019 | 41.19 | 41.58 | 41.05 | 41.58 | 141,951 | +0.55(+1.33%) |
Jun 05, 2019 | 40.40 | 41.03 | 40.34 | 41.03 | 95,709 | +0.67(+1.66%) |
Jun 04, 2019 | 40.50 | 40.50 | 39.81 | 40.36 | 158,560 | +0.16(+0.40%) |
Jun 03, 2019 | 39.87 | 40.22 | 39.48 | 40.20 | 137,721 | +0.31(+0.78%) |
May 31, 2019 | 39.51 | 39.90 | 38.99 | 39.89 | 184,595 | +0.11(+0.27%) |
May 30, 2019 | 40.17 | 40.45 | 39.59 | 39.78 | 118,345 | -0.34(-0.85%) |
May 29, 2019 | 40.02 | 40.16 | 39.78 | 40.12 | 121,286 | +0.00(+0.00%) |
May 28, 2019 | 40.23 | 40.58 | 39.97 | 40.12 | 115,146 | -0.05(-0.13%) |
May 24, 2019 | 40.42 | 40.43 | 40.06 | 40.18 | 105,099 | -0.04(-0.09%) |
May 23, 2019 | 40.30 | 40.41 | 39.83 | 40.21 | 127,722 | -0.21(-0.53%) |
May 22, 2019 | 40.30 | 40.65 | 39.98 | 40.43 | 204,475 | +0.12(+0.29%) |
May 21, 2019 | 40.40 | 40.81 | 40.03 | 40.31 | 167,609 | +0.14(+0.36%) |
May 20, 2019 | 40.26 | 40.98 | 39.75 | 40.17 | 148,590 | -0.24(-0.60%) |
May 17, 2019 | 40.70 | 41.16 | 40.36 | 40.41 | 553,449 | -0.39(-0.96%) |
May 16, 2019 | 40.51 | 41.19 | 40.46 | 40.80 | 228,496 | +0.39(+0.97%) |
May 15, 2019 | 40.11 | 40.53 | 40.11 | 40.41 | 161,085 | +0.12(+0.29%) |
May 14, 2019 | 39.84 | 40.44 | 39.84 | 40.29 | 179,128 | +0.41(+1.03%) |
May 13, 2019 | 39.99 | 40.40 | 39.55 | 39.88 | 167,281 | -0.38(-0.93%) |
May 10, 2019 | 40.57 | 40.95 | 40.14 | 40.26 | 293,943 | -0.38(-0.92%) |
May 09, 2019 | 40.44 | 40.99 | 40.44 | 40.63 | 183,355 | +0.12(+0.29%) |
May 08, 2019 | 40.52 | 40.88 | 40.26 | 40.52 | 138,852 | +0.01(+0.02%) |
May 07, 2019 | 41.10 | 41.36 | 40.44 | 40.51 | 166,036 | -0.61(-1.48%) |
May 06, 2019 | 40.37 | 41.41 | 40.17 | 41.12 | 258,085 | +0.60(+1.48%) |
May 03, 2019 | 39.08 | 40.66 | 39.04 | 40.52 | 353,537 | +1.61(+4.14%) |
May 02, 2019 | 39.03 | 39.58 | 37.60 | 38.91 | 319,139 | +0.99(+2.62%) |