Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.37 | 45.30 | 43.32 | 43.48 | 3,447,702 | -0.96(-2.16%) |
Jul 30, 2019 | 46.22 | 46.37 | 43.04 | 44.44 | 6,617,474 | -2.82(-5.97%) |
Jul 29, 2019 | 48.70 | 48.70 | 47.07 | 47.26 | 2,125,755 | -1.06(-2.19%) |
Jul 26, 2019 | 46.24 | 48.88 | 46.24 | 48.32 | 2,111,500 | +2.43(+5.30%) |
Jul 25, 2019 | 46.19 | 46.70 | 45.63 | 45.89 | 1,156,587 | -0.39(-0.84%) |
Jul 24, 2019 | 46.48 | 46.60 | 44.96 | 46.28 | 3,259,331 | -0.54(-1.15%) |
Jul 23, 2019 | 48.12 | 48.15 | 46.36 | 46.82 | 2,171,147 | -0.67(-1.41%) |
Jul 22, 2019 | 46.00 | 48.43 | 45.92 | 47.49 | 2,567,229 | +1.85(+4.05%) |
Jul 19, 2019 | 46.66 | 47.25 | 45.36 | 45.64 | 2,106,300 | -0.33(-0.72%) |
Jul 18, 2019 | 45.84 | 46.14 | 44.71 | 45.97 | 4,361,829 | +0.29(+0.63%) |
Jul 17, 2019 | 45.30 | 47.09 | 44.76 | 45.68 | 2,685,370 | +0.94(+2.10%) |
Jul 16, 2019 | 44.00 | 44.80 | 43.65 | 44.74 | 1,476,602 | +0.77(+1.75%) |
Jul 15, 2019 | 43.65 | 45.66 | 43.05 | 43.97 | 2,545,280 | +0.46(+1.06%) |
Jul 12, 2019 | 43.74 | 43.74 | 42.17 | 43.51 | 1,179,100 | +0.58(+1.35%) |
Jul 11, 2019 | 43.08 | 43.28 | 42.31 | 42.93 | 2,386,377 | -0.05(-0.12%) |
Jul 10, 2019 | 42.09 | 43.84 | 41.86 | 42.98 | 5,255,507 | +1.75(+4.24%) |
Jul 09, 2019 | 40.47 | 41.58 | 40.40 | 41.23 | 2,312,271 | +0.54(+1.33%) |
Jul 08, 2019 | 40.47 | 40.91 | 40.22 | 40.69 | 1,593,943 | +0.18(+0.44%) |
Jul 05, 2019 | 39.90 | 40.57 | 39.03 | 40.51 | 1,322,500 | +0.15(+0.37%) |
Jul 03, 2019 | 39.75 | 40.82 | 39.61 | 40.36 | 1,244,000 | +0.84(+2.13%) |
Jul 02, 2019 | 38.53 | 39.68 | 38.36 | 39.52 | 1,318,955 | +0.99(+2.57%) |
Jul 01, 2019 | 39.93 | 40.36 | 38.31 | 38.53 | 2,053,325 | -0.44(-1.13%) |
Jun 28, 2019 | 38.10 | 39.20 | 37.71 | 38.97 | 1,798,300 | +1.33(+3.53%) |
Jun 27, 2019 | 38.00 | 38.05 | 37.50 | 37.64 | 891,445 | -0.19(-0.50%) |
Jun 26, 2019 | 37.46 | 38.08 | 37.21 | 37.83 | 1,467,432 | +0.75(+2.02%) |
Jun 25, 2019 | 37.20 | 37.69 | 36.64 | 37.08 | 4,926,294 | -0.22(-0.59%) |
Jun 24, 2019 | 37.68 | 38.25 | 37.17 | 37.30 | 1,257,525 | -0.29(-0.77%) |
Jun 21, 2019 | 37.31 | 37.64 | 36.64 | 37.59 | 1,627,900 | +0.19(+0.51%) |
Jun 20, 2019 | 37.10 | 37.69 | 36.66 | 37.40 | 3,208,750 | +0.95(+2.61%) |
Jun 19, 2019 | 36.70 | 36.78 | 35.52 | 36.45 | 1,863,843 | -0.17(-0.46%) |
Jun 18, 2019 | 36.49 | 37.27 | 35.88 | 36.62 | 2,422,616 | +0.79(+2.20%) |
Jun 17, 2019 | 35.87 | 36.10 | 34.93 | 35.83 | 1,858,638 | +0.29(+0.82%) |
Jun 14, 2019 | 36.54 | 36.77 | 35.54 | 35.54 | 2,070,600 | -1.31(-3.55%) |
Jun 13, 2019 | 36.27 | 36.85 | 35.60 | 36.85 | 1,742,568 | +0.62(+1.71%) |
Jun 12, 2019 | 35.98 | 36.83 | 35.50 | 36.23 | 1,257,930 | -0.14(-0.38%) |
Jun 11, 2019 | 36.50 | 36.71 | 35.94 | 36.37 | 1,627,984 | +0.16(+0.44%) |
Jun 10, 2019 | 36.42 | 37.06 | 35.88 | 36.21 | 2,443,850 | +0.44(+1.23%) |
Jun 07, 2019 | 35.20 | 36.18 | 35.05 | 35.77 | 2,117,700 | +0.90(+2.58%) |
Jun 06, 2019 | 33.85 | 35.38 | 33.48 | 34.87 | 2,497,359 | +1.03(+3.04%) |
Jun 05, 2019 | 33.44 | 34.02 | 32.79 | 33.84 | 1,235,529 | +0.50(+1.50%) |
Jun 04, 2019 | 31.55 | 33.49 | 31.24 | 33.34 | 2,615,523 | +2.24(+7.20%) |
Jun 03, 2019 | 32.15 | 32.76 | 30.61 | 31.10 | 2,351,877 | -0.92(-2.87%) |
May 31, 2019 | 32.37 | 32.73 | 31.84 | 32.02 | 2,037,000 | -0.77(-2.35%) |
May 30, 2019 | 32.56 | 33.23 | 32.51 | 32.79 | 1,214,023 | +0.55(+1.71%) |
May 29, 2019 | 32.40 | 32.85 | 31.31 | 32.24 | 2,483,204 | -0.55(-1.68%) |
May 28, 2019 | 32.59 | 33.15 | 32.33 | 32.79 | 2,222,481 | +0.71(+2.21%) |
May 24, 2019 | 31.62 | 32.20 | 31.17 | 32.08 | 2,035,400 | +0.76(+2.43%) |
May 23, 2019 | 30.62 | 31.41 | 30.31 | 31.32 | 1,940,670 | +0.10(+0.32%) |
May 22, 2019 | 30.50 | 31.44 | 30.41 | 31.22 | 1,672,017 | +0.58(+1.89%) |
May 21, 2019 | 30.53 | 30.99 | 30.20 | 30.64 | 1,504,749 | +0.47(+1.56%) |
May 20, 2019 | 29.63 | 30.58 | 29.63 | 30.17 | 1,507,631 | +0.30(+1.00%) |
May 17, 2019 | 29.95 | 31.33 | 29.79 | 29.87 | 3,096,000 | -0.46(-1.52%) |
May 16, 2019 | 28.80 | 31.64 | 28.52 | 30.33 | 5,254,039 | +2.23(+7.94%) |
May 15, 2019 | 26.39 | 28.36 | 25.74 | 28.10 | 4,820,863 | +2.41(+9.38%) |
May 14, 2019 | 26.35 | 26.87 | 25.69 | 25.69 | 3,288,545 | -0.22(-0.85%) |
May 13, 2019 | 26.76 | 27.26 | 25.68 | 25.91 | 3,494,917 | -1.60(-5.82%) |
May 10, 2019 | 27.38 | 27.91 | 26.88 | 27.51 | 2,128,300 | +0.13(+0.47%) |
May 09, 2019 | 26.58 | 27.51 | 26.11 | 27.38 | 1,725,754 | +0.16(+0.59%) |
May 08, 2019 | 26.86 | 27.57 | 26.76 | 27.22 | 1,917,483 | +0.07(+0.26%) |
May 07, 2019 | 27.01 | 27.24 | 26.69 | 27.15 | 997,424 | -0.24(-0.88%) |
May 06, 2019 | 26.34 | 27.61 | 26.29 | 27.39 | 1,037,324 | +0.24(+0.88%) |
May 03, 2019 | 26.06 | 27.31 | 25.96 | 27.15 | 1,507,300 | +1.29(+4.99%) |
May 02, 2019 | 25.88 | 26.53 | 25.59 | 25.86 | 1,441,519 | -0.11(-0.42%) |