Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.65 | 43.85 | 43.00 | 43.27 | 595,779 | -0.26(-0.59%) |
Jul 30, 2019 | 43.66 | 43.80 | 43.46 | 43.53 | 818,590 | -0.53(-1.20%) |
Jul 29, 2019 | 43.76 | 44.09 | 43.52 | 44.06 | 912,488 | +0.54(+1.23%) |
Jul 26, 2019 | 43.39 | 43.58 | 43.33 | 43.52 | 792,957 | +0.38(+0.88%) |
Jul 25, 2019 | 43.09 | 43.29 | 42.81 | 43.14 | 814,523 | -0.19(-0.45%) |
Jul 24, 2019 | 43.28 | 43.38 | 43.14 | 43.33 | 915,464 | -0.40(-0.91%) |
Jul 23, 2019 | 43.38 | 43.83 | 43.35 | 43.73 | 1,570,443 | +1.03(+2.40%) |
Jul 22, 2019 | 42.16 | 42.88 | 42.14 | 42.71 | 1,747,849 | +2.47(+6.14%) |
Jul 19, 2019 | 40.35 | 40.44 | 40.17 | 40.24 | 815,449 | -0.59(-1.45%) |
Jul 18, 2019 | 40.62 | 40.85 | 40.57 | 40.83 | 713,638 | -0.10(-0.25%) |
Jul 17, 2019 | 41.07 | 41.16 | 40.88 | 40.93 | 736,623 | -0.26(-0.63%) |
Jul 16, 2019 | 41.25 | 41.35 | 41.08 | 41.19 | 1,665,864 | +0.20(+0.50%) |
Jul 15, 2019 | 40.98 | 41.14 | 40.93 | 40.99 | 443,292 | +0.21(+0.52%) |
Jul 12, 2019 | 40.83 | 40.87 | 40.62 | 40.77 | 674,981 | -0.32(-0.79%) |
Jul 11, 2019 | 41.11 | 41.17 | 40.72 | 41.10 | 528,727 | +0.10(+0.25%) |
Jul 10, 2019 | 41.26 | 41.36 | 40.96 | 40.99 | 445,535 | +0.39(+0.96%) |
Jul 09, 2019 | 40.53 | 40.69 | 40.47 | 40.61 | 375,766 | -0.14(-0.34%) |
Jul 08, 2019 | 40.72 | 40.87 | 40.66 | 40.75 | 371,028 | -0.34(-0.83%) |
Jul 05, 2019 | 40.86 | 41.10 | 40.73 | 41.09 | 779,873 | -0.19(-0.45%) |
Jul 03, 2019 | 41.34 | 41.35 | 41.12 | 41.27 | 346,898 | +0.37(+0.90%) |
Jul 02, 2019 | 40.74 | 40.91 | 40.74 | 40.90 | 457,414 | +0.16(+0.39%) |
Jul 01, 2019 | 40.82 | 40.93 | 40.50 | 40.75 | 726,967 | +0.44(+1.10%) |
Jun 28, 2019 | 40.20 | 40.37 | 40.09 | 40.30 | 428,757 | +0.33(+0.83%) |
Jun 27, 2019 | 39.97 | 40.14 | 39.86 | 39.97 | 473,052 | +0.36(+0.91%) |
Jun 26, 2019 | 39.64 | 39.72 | 39.50 | 39.61 | 620,762 | +0.04(+0.09%) |
Jun 25, 2019 | 39.82 | 39.97 | 39.56 | 39.57 | 276,786 | -0.12(-0.30%) |
Jun 24, 2019 | 39.71 | 39.79 | 39.59 | 39.69 | 382,618 | -0.16(-0.39%) |
Jun 21, 2019 | 40.04 | 40.04 | 39.66 | 39.85 | 459,900 | -0.12(-0.30%) |
Jun 20, 2019 | 40.18 | 40.25 | 39.72 | 39.97 | 1,009,447 | +0.67(+1.69%) |
Jun 19, 2019 | 39.02 | 39.40 | 39.02 | 39.30 | 514,928 | +0.33(+0.85%) |
Jun 18, 2019 | 38.88 | 39.08 | 38.82 | 38.97 | 543,595 | +0.63(+1.64%) |
Jun 17, 2019 | 38.20 | 38.59 | 38.17 | 38.34 | 757,095 | +0.43(+1.12%) |
Jun 14, 2019 | 38.29 | 38.29 | 37.90 | 37.92 | 404,859 | -0.52(-1.35%) |
Jun 13, 2019 | 38.49 | 38.52 | 38.31 | 38.43 | 486,522 | +0.18(+0.46%) |
Jun 12, 2019 | 38.13 | 38.33 | 38.11 | 38.26 | 544,733 | +0.54(+1.42%) |
Jun 11, 2019 | 38.14 | 38.15 | 37.66 | 37.72 | 1,238,409 | +0.07(+0.20%) |
Jun 10, 2019 | 37.56 | 37.83 | 37.49 | 37.65 | 665,170 | +0.56(+1.52%) |
Jun 07, 2019 | 37.03 | 37.30 | 37.03 | 37.08 | 484,771 | +0.18(+0.48%) |
Jun 06, 2019 | 36.64 | 36.93 | 36.56 | 36.91 | 818,171 | +0.15(+0.40%) |
Jun 05, 2019 | 36.90 | 36.94 | 36.68 | 36.76 | 961,522 | -0.19(-0.53%) |
Jun 04, 2019 | 36.79 | 36.97 | 36.53 | 36.95 | 756,716 | +0.15(+0.40%) |
Jun 03, 2019 | 36.56 | 36.97 | 36.46 | 36.81 | 614,485 | +0.17(+0.45%) |
May 31, 2019 | 36.57 | 36.69 | 36.36 | 36.64 | 483,906 | -0.32(-0.88%) |
May 30, 2019 | 36.78 | 37.01 | 36.75 | 36.96 | 438,517 | +0.36(+0.99%) |
May 29, 2019 | 36.69 | 36.69 | 36.44 | 36.60 | 498,284 | -0.32(-0.88%) |
May 28, 2019 | 37.29 | 37.49 | 36.93 | 36.93 | 337,475 | -0.51(-1.36%) |
May 24, 2019 | 37.51 | 37.61 | 37.38 | 37.43 | 250,225 | +0.43(+1.15%) |
May 23, 2019 | 37.01 | 37.10 | 36.84 | 37.01 | 299,005 | -0.42(-1.11%) |
May 22, 2019 | 37.26 | 37.48 | 37.24 | 37.43 | 294,230 | +0.24(+0.65%) |
May 21, 2019 | 37.13 | 37.28 | 37.09 | 37.18 | 575,245 | +0.02(+0.05%) |
May 20, 2019 | 37.17 | 37.43 | 37.05 | 37.17 | 560,293 | -0.16(-0.42%) |
May 17, 2019 | 37.42 | 37.64 | 37.27 | 37.32 | 516,671 | -0.65(-1.70%) |
May 16, 2019 | 37.83 | 38.17 | 37.80 | 37.97 | 493,452 | +0.62(+1.66%) |
May 15, 2019 | 36.84 | 37.36 | 36.81 | 37.35 | 530,180 | -0.02(-0.05%) |
May 14, 2019 | 37.26 | 37.56 | 37.22 | 37.37 | 485,741 | +0.24(+0.65%) |
May 13, 2019 | 37.18 | 37.27 | 36.95 | 37.13 | 539,241 | -1.00(-2.62%) |
May 10, 2019 | 37.77 | 38.20 | 37.61 | 38.13 | 899,306 | +0.41(+1.08%) |
May 09, 2019 | 37.23 | 37.95 | 37.11 | 37.72 | 1,451,334 | +0.21(+0.55%) |
May 08, 2019 | 37.72 | 37.73 | 37.48 | 37.51 | 1,060,810 | +0.23(+0.63%) |
May 07, 2019 | 37.77 | 37.79 | 37.13 | 37.28 | 516,931 | -0.54(-1.43%) |
May 06, 2019 | 37.33 | 37.86 | 37.32 | 37.82 | 503,413 | -0.40(-1.04%) |
May 03, 2019 | 38.20 | 38.30 | 38.14 | 38.22 | 665,820 | +0.07(+0.19%) |
May 02, 2019 | 38.11 | 38.18 | 37.96 | 38.15 | 898,910 | -0.12(-0.31%) |