Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.55 | 41.88 | 40.55 | 41.01 | 135,653 | -0.20(-0.48%) |
Jul 30, 2019 | 41.44 | 41.97 | 40.93 | 41.21 | 109,143 | -0.51(-1.22%) |
Jul 29, 2019 | 41.98 | 42.46 | 41.65 | 41.72 | 90,291 | -0.14(-0.34%) |
Jul 26, 2019 | 42.18 | 42.24 | 41.40 | 41.86 | 109,492 | -0.32(-0.76%) |
Jul 25, 2019 | 43.90 | 43.90 | 41.77 | 42.18 | 112,258 | +1.18(+2.87%) |
Jul 24, 2019 | 39.97 | 41.07 | 39.97 | 41.00 | 97,420 | +0.84(+2.09%) |
Jul 23, 2019 | 39.83 | 40.63 | 39.83 | 40.17 | 91,672 | +0.68(+1.72%) |
Jul 22, 2019 | 40.00 | 40.10 | 39.34 | 39.49 | 72,517 | -0.53(-1.31%) |
Jul 19, 2019 | 39.88 | 40.99 | 39.88 | 40.01 | 106,912 | +0.16(+0.40%) |
Jul 18, 2019 | 39.84 | 39.91 | 39.30 | 39.85 | 57,316 | -0.09(-0.22%) |
Jul 17, 2019 | 40.07 | 40.22 | 39.39 | 39.94 | 104,806 | -0.19(-0.47%) |
Jul 16, 2019 | 40.10 | 40.82 | 39.75 | 40.13 | 86,730 | -0.25(-0.62%) |
Jul 15, 2019 | 40.12 | 40.42 | 39.46 | 40.38 | 76,170 | +0.47(+1.18%) |
Jul 12, 2019 | 38.95 | 40.19 | 38.62 | 39.91 | 75,163 | +1.10(+2.82%) |
Jul 11, 2019 | 39.49 | 39.49 | 38.67 | 38.81 | 89,708 | -0.64(-1.63%) |
Jul 10, 2019 | 39.76 | 40.06 | 39.27 | 39.45 | 117,032 | -0.10(-0.25%) |
Jul 09, 2019 | 39.62 | 40.17 | 39.23 | 39.55 | 113,754 | -0.36(-0.89%) |
Jul 08, 2019 | 40.09 | 40.46 | 39.56 | 39.91 | 66,023 | -0.30(-0.75%) |
Jul 05, 2019 | 39.40 | 40.24 | 39.09 | 40.21 | 100,293 | +0.62(+1.58%) |
Jul 03, 2019 | 39.76 | 39.86 | 39.43 | 39.59 | 40,162 | +0.08(+0.20%) |
Jul 02, 2019 | 40.26 | 40.26 | 39.16 | 39.51 | 93,693 | -0.76(-1.88%) |
Jul 01, 2019 | 40.93 | 41.06 | 39.56 | 40.26 | 145,261 | -0.15(-0.37%) |
Jun 28, 2019 | 40.59 | 41.22 | 40.26 | 40.42 | 363,030 | -0.07(-0.18%) |
Jun 27, 2019 | 39.99 | 40.50 | 39.76 | 40.49 | 71,967 | +0.59(+1.47%) |
Jun 26, 2019 | 40.52 | 41.19 | 39.75 | 39.90 | 111,512 | -0.63(-1.56%) |
Jun 25, 2019 | 40.67 | 40.95 | 40.36 | 40.53 | 93,654 | -0.26(-0.63%) |
Jun 24, 2019 | 39.33 | 40.88 | 38.82 | 40.79 | 179,024 | +1.44(+3.67%) |
Jun 21, 2019 | 40.35 | 40.66 | 39.32 | 39.35 | 180,168 | -1.19(-2.92%) |
Jun 20, 2019 | 40.01 | 40.75 | 39.34 | 40.53 | 139,747 | +1.00(+2.53%) |
Jun 19, 2019 | 39.54 | 39.62 | 38.93 | 39.53 | 63,151 | +0.01(+0.02%) |
Jun 18, 2019 | 39.81 | 40.47 | 39.43 | 39.52 | 117,538 | -0.02(-0.05%) |
Jun 17, 2019 | 39.23 | 39.77 | 39.22 | 39.54 | 59,708 | +0.31(+0.80%) |
Jun 14, 2019 | 39.61 | 39.61 | 39.09 | 39.23 | 46,107 | -0.45(-1.12%) |
Jun 13, 2019 | 39.55 | 39.73 | 39.25 | 39.68 | 44,024 | +0.33(+0.84%) |
Jun 12, 2019 | 40.09 | 40.09 | 39.23 | 39.35 | 57,307 | -0.93(-2.30%) |
Jun 11, 2019 | 40.24 | 40.72 | 40.01 | 40.27 | 140,633 | +0.40(+1.01%) |
Jun 10, 2019 | 39.46 | 40.24 | 39.46 | 39.87 | 143,546 | +0.64(+1.64%) |
Jun 07, 2019 | 38.70 | 39.60 | 38.70 | 39.23 | 131,031 | +0.55(+1.43%) |
Jun 06, 2019 | 38.64 | 39.17 | 37.82 | 38.68 | 74,790 | +0.04(+0.09%) |
Jun 05, 2019 | 39.41 | 39.41 | 38.55 | 38.64 | 90,142 | -0.63(-1.61%) |
Jun 04, 2019 | 39.01 | 39.86 | 38.98 | 39.27 | 75,429 | +0.77(+1.99%) |
Jun 03, 2019 | 37.76 | 38.87 | 37.76 | 38.51 | 93,624 | +0.73(+1.94%) |
May 31, 2019 | 38.76 | 38.76 | 37.47 | 37.78 | 118,018 | -1.53(-3.90%) |
May 30, 2019 | 40.07 | 40.49 | 39.15 | 39.31 | 57,195 | -0.75(-1.87%) |
May 29, 2019 | 39.89 | 40.11 | 39.29 | 40.06 | 48,912 | -0.04(-0.11%) |
May 28, 2019 | 40.77 | 41.24 | 40.04 | 40.10 | 95,228 | -0.81(-1.98%) |
May 24, 2019 | 40.78 | 40.91 | 40.14 | 40.91 | 77,744 | +0.45(+1.12%) |
May 23, 2019 | 40.88 | 40.97 | 40.01 | 40.46 | 89,435 | -0.84(-2.03%) |
May 22, 2019 | 41.16 | 41.90 | 40.91 | 41.30 | 59,478 | -0.05(-0.13%) |
May 21, 2019 | 41.54 | 41.54 | 40.98 | 41.35 | 102,769 | +0.10(+0.24%) |
May 20, 2019 | 40.88 | 41.62 | 40.70 | 41.25 | 55,479 | +0.17(+0.41%) |
May 17, 2019 | 41.12 | 41.64 | 40.89 | 41.08 | 98,610 | -0.31(-0.75%) |
May 16, 2019 | 41.48 | 41.78 | 41.31 | 41.40 | 70,403 | -0.31(-0.75%) |
May 15, 2019 | 41.24 | 41.82 | 40.91 | 41.71 | 80,250 | -0.05(-0.13%) |
May 14, 2019 | 42.00 | 42.23 | 41.70 | 41.76 | 53,967 | -0.03(-0.06%) |
May 13, 2019 | 41.90 | 42.11 | 41.72 | 41.79 | 86,819 | -1.01(-2.36%) |
May 10, 2019 | 42.31 | 43.08 | 41.82 | 42.80 | 88,948 | +0.21(+0.50%) |
May 09, 2019 | 42.42 | 42.87 | 41.73 | 42.59 | 90,233 | -0.19(-0.44%) |
May 08, 2019 | 43.10 | 44.00 | 42.77 | 42.77 | 86,290 | -0.26(-0.60%) |
May 07, 2019 | 43.99 | 43.99 | 42.84 | 43.03 | 107,527 | -1.54(-3.46%) |
May 06, 2019 | 44.13 | 44.94 | 44.13 | 44.57 | 97,803 | -0.25(-0.55%) |
May 03, 2019 | 43.38 | 45.48 | 43.38 | 44.82 | 91,766 | +1.58(+3.65%) |
May 02, 2019 | 42.78 | 43.38 | 42.43 | 43.24 | 162,885 | +0.64(+1.50%) |