Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.21 | 47.79 | 46.92 | 47.11 | 137,340 | -0.37(-0.77%) |
Jul 30, 2019 | 46.26 | 47.58 | 45.63 | 47.47 | 71,782 | +0.78(+1.68%) |
Jul 29, 2019 | 47.64 | 47.64 | 46.58 | 46.69 | 79,096 | -0.89(-1.86%) |
Jul 26, 2019 | 46.94 | 47.75 | 46.88 | 47.57 | 78,687 | +0.81(+1.73%) |
Jul 25, 2019 | 47.10 | 47.54 | 46.59 | 46.77 | 78,652 | -0.24(-0.52%) |
Jul 24, 2019 | 45.73 | 47.33 | 45.59 | 47.01 | 146,430 | +1.24(+2.72%) |
Jul 23, 2019 | 45.14 | 45.78 | 44.80 | 45.77 | 108,025 | +0.82(+1.82%) |
Jul 22, 2019 | 44.25 | 45.07 | 43.91 | 44.95 | 95,526 | +0.68(+1.53%) |
Jul 19, 2019 | 44.05 | 44.85 | 43.75 | 44.27 | 97,438 | +0.12(+0.28%) |
Jul 18, 2019 | 42.99 | 44.66 | 42.91 | 44.15 | 131,726 | +1.08(+2.50%) |
Jul 17, 2019 | 42.46 | 43.25 | 42.43 | 43.07 | 118,819 | +0.30(+0.71%) |
Jul 16, 2019 | 42.25 | 43.28 | 41.92 | 42.77 | 53,185 | +0.34(+0.80%) |
Jul 15, 2019 | 43.32 | 43.50 | 41.98 | 42.43 | 71,946 | -0.85(-1.97%) |
Jul 12, 2019 | 42.50 | 43.41 | 42.48 | 43.28 | 87,775 | +0.82(+1.92%) |
Jul 11, 2019 | 42.30 | 42.59 | 41.83 | 42.46 | 48,795 | +0.11(+0.27%) |
Jul 10, 2019 | 43.12 | 43.41 | 42.26 | 42.35 | 54,435 | -0.72(-1.68%) |
Jul 09, 2019 | 42.00 | 43.51 | 42.00 | 43.07 | 99,397 | +0.77(+1.81%) |
Jul 08, 2019 | 41.37 | 42.35 | 41.37 | 42.31 | 133,241 | +0.70(+1.67%) |
Jul 05, 2019 | 41.10 | 41.62 | 41.05 | 41.61 | 76,041 | +0.76(+1.85%) |
Jul 03, 2019 | 40.64 | 41.47 | 40.64 | 40.86 | 36,931 | +0.17(+0.42%) |
Jul 02, 2019 | 41.44 | 41.44 | 40.36 | 40.68 | 81,562 | -0.76(-1.83%) |
Jul 01, 2019 | 41.33 | 41.86 | 41.05 | 41.44 | 69,250 | +0.63(+1.54%) |
Jun 28, 2019 | 41.32 | 41.81 | 40.71 | 40.81 | 536,149 | -0.28(-0.67%) |
Jun 27, 2019 | 39.53 | 41.14 | 39.53 | 41.09 | 102,854 | +1.60(+4.05%) |
Jun 26, 2019 | 39.13 | 39.79 | 39.06 | 39.49 | 100,936 | +0.48(+1.24%) |
Jun 25, 2019 | 39.15 | 39.26 | 38.35 | 39.01 | 49,073 | -0.06(-0.15%) |
Jun 24, 2019 | 39.15 | 39.65 | 38.79 | 39.07 | 112,887 | +0.03(+0.09%) |
Jun 21, 2019 | 39.26 | 39.73 | 38.83 | 39.03 | 149,001 | -0.37(-0.94%) |
Jun 20, 2019 | 40.25 | 40.38 | 39.19 | 39.40 | 52,801 | -0.47(-1.17%) |
Jun 19, 2019 | 40.33 | 40.92 | 39.81 | 39.87 | 34,979 | -0.14(-0.35%) |
Jun 18, 2019 | 39.56 | 40.91 | 39.56 | 40.01 | 51,645 | +0.48(+1.20%) |
Jun 17, 2019 | 40.36 | 40.50 | 39.45 | 39.53 | 40,863 | -0.77(-1.91%) |
Jun 14, 2019 | 40.19 | 40.41 | 39.91 | 40.30 | 45,267 | +0.12(+0.30%) |
Jun 13, 2019 | 40.43 | 40.59 | 40.08 | 40.18 | 35,928 | -0.05(-0.13%) |
Jun 12, 2019 | 40.10 | 40.43 | 39.92 | 40.23 | 27,096 | -0.09(-0.24%) |
Jun 11, 2019 | 40.39 | 40.81 | 40.11 | 40.33 | 41,289 | +0.26(+0.65%) |
Jun 10, 2019 | 39.78 | 40.72 | 39.33 | 40.07 | 39,652 | +0.57(+1.44%) |
Jun 07, 2019 | 39.34 | 39.86 | 39.02 | 39.50 | 59,739 | +0.03(+0.09%) |
Jun 06, 2019 | 38.88 | 40.47 | 38.88 | 39.46 | 76,165 | +0.38(+0.97%) |
Jun 05, 2019 | 39.34 | 41.14 | 38.44 | 39.08 | 146,753 | -1.45(-3.58%) |
Jun 04, 2019 | 39.44 | 40.62 | 39.38 | 40.54 | 46,792 | +1.59(+4.08%) |
Jun 03, 2019 | 37.97 | 39.04 | 37.97 | 38.95 | 88,256 | +1.14(+3.02%) |
May 31, 2019 | 38.34 | 38.96 | 37.69 | 37.81 | 38,552 | -1.17(-2.99%) |
May 30, 2019 | 39.65 | 40.03 | 38.51 | 38.97 | 31,519 | -0.55(-1.40%) |
May 29, 2019 | 39.06 | 39.66 | 38.64 | 39.53 | 38,260 | +0.16(+0.39%) |
May 28, 2019 | 39.47 | 40.39 | 39.17 | 39.37 | 83,706 | -0.24(-0.61%) |
May 24, 2019 | 39.02 | 39.90 | 39.02 | 39.61 | 73,053 | +0.89(+2.30%) |
May 23, 2019 | 39.94 | 40.00 | 38.27 | 38.72 | 68,278 | -1.68(-4.17%) |
May 22, 2019 | 40.74 | 40.80 | 40.16 | 40.41 | 33,102 | -0.50(-1.22%) |
May 21, 2019 | 41.06 | 41.20 | 40.67 | 40.91 | 38,837 | +0.13(+0.32%) |
May 20, 2019 | 40.79 | 41.25 | 40.67 | 40.78 | 33,141 | -0.28(-0.67%) |
May 17, 2019 | 41.11 | 41.50 | 41.00 | 41.05 | 37,279 | -0.43(-1.04%) |
May 16, 2019 | 40.80 | 41.60 | 40.80 | 41.49 | 50,300 | +0.73(+1.80%) |
May 15, 2019 | 40.96 | 40.96 | 40.10 | 40.75 | 71,231 | -0.52(-1.26%) |
May 14, 2019 | 41.08 | 41.75 | 40.62 | 41.27 | 44,804 | +0.43(+1.06%) |
May 13, 2019 | 41.91 | 42.85 | 40.75 | 40.84 | 51,280 | -1.87(-4.39%) |
May 10, 2019 | 42.47 | 42.75 | 41.94 | 42.71 | 48,509 | +0.01(+0.02%) |
May 09, 2019 | 42.19 | 42.81 | 41.75 | 42.70 | 74,146 | +0.16(+0.39%) |
May 08, 2019 | 42.30 | 43.06 | 42.22 | 42.54 | 69,901 | +0.04(+0.10%) |
May 07, 2019 | 42.98 | 43.05 | 42.13 | 42.50 | 73,119 | -0.88(-2.03%) |
May 06, 2019 | 42.57 | 43.52 | 42.57 | 43.38 | 49,875 | +0.15(+0.34%) |
May 03, 2019 | 42.42 | 43.26 | 42.42 | 43.23 | 39,131 | +0.95(+2.25%) |
May 02, 2019 | 41.92 | 42.80 | 41.92 | 42.28 | 40,750 | +0.28(+0.66%) |