Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.54 | 46.09 | 44.54 | 45.48 | 154,428 | +0.92(+2.07%) |
Jul 30, 2019 | 43.22 | 44.85 | 43.22 | 44.56 | 96,649 | +1.12(+2.58%) |
Jul 29, 2019 | 43.42 | 44.15 | 43.25 | 43.43 | 91,349 | +0.00(+0.00%) |
Jul 26, 2019 | 42.27 | 43.62 | 42.18 | 43.43 | 116,544 | +1.17(+2.78%) |
Jul 25, 2019 | 42.35 | 42.70 | 42.12 | 42.26 | 53,850 | +0.03(+0.08%) |
Jul 24, 2019 | 41.41 | 42.36 | 41.26 | 42.22 | 58,894 | +0.64(+1.53%) |
Jul 23, 2019 | 41.79 | 41.79 | 41.14 | 41.59 | 56,190 | -0.17(-0.42%) |
Jul 22, 2019 | 42.01 | 42.33 | 41.53 | 41.76 | 92,576 | -0.28(-0.66%) |
Jul 19, 2019 | 42.38 | 42.52 | 41.81 | 42.04 | 77,811 | -0.35(-0.82%) |
Jul 18, 2019 | 42.17 | 42.56 | 41.64 | 42.39 | 44,555 | +0.28(+0.66%) |
Jul 17, 2019 | 42.14 | 42.32 | 41.61 | 42.11 | 51,891 | -0.02(-0.04%) |
Jul 16, 2019 | 42.55 | 42.59 | 41.94 | 42.13 | 49,237 | -0.14(-0.33%) |
Jul 15, 2019 | 42.28 | 44.10 | 41.65 | 42.27 | 82,295 | -0.30(-0.69%) |
Jul 12, 2019 | 42.19 | 42.93 | 41.96 | 42.56 | 80,684 | +0.37(+0.89%) |
Jul 11, 2019 | 43.33 | 43.33 | 41.75 | 42.19 | 65,120 | -0.75(-1.74%) |
Jul 10, 2019 | 43.47 | 43.68 | 42.79 | 42.94 | 79,610 | -0.45(-1.04%) |
Jul 09, 2019 | 43.26 | 43.45 | 42.82 | 43.39 | 42,174 | +0.13(+0.30%) |
Jul 08, 2019 | 43.29 | 43.55 | 42.92 | 43.26 | 72,532 | -0.16(-0.36%) |
Jul 05, 2019 | 42.95 | 43.46 | 42.55 | 43.42 | 46,204 | +0.40(+0.93%) |
Jul 03, 2019 | 42.85 | 43.37 | 42.56 | 43.02 | 27,929 | +0.35(+0.82%) |
Jul 02, 2019 | 42.57 | 42.90 | 42.24 | 42.67 | 73,671 | +0.25(+0.59%) |
Jul 01, 2019 | 42.35 | 42.48 | 41.77 | 42.42 | 61,282 | +0.25(+0.60%) |
Jun 28, 2019 | 41.32 | 42.32 | 41.12 | 42.16 | 180,678 | +0.75(+1.81%) |
Jun 27, 2019 | 41.82 | 42.33 | 40.90 | 41.41 | 104,677 | -0.50(-1.20%) |
Jun 26, 2019 | 42.95 | 43.24 | 41.88 | 41.92 | 113,970 | -1.03(-2.39%) |
Jun 25, 2019 | 42.48 | 43.18 | 42.21 | 42.95 | 109,241 | +0.65(+1.54%) |
Jun 24, 2019 | 42.22 | 42.63 | 42.08 | 42.29 | 91,124 | +0.27(+0.64%) |
Jun 21, 2019 | 42.08 | 42.57 | 41.66 | 42.02 | 204,125 | -0.22(-0.52%) |
Jun 20, 2019 | 42.07 | 42.53 | 41.62 | 42.24 | 98,172 | +0.34(+0.81%) |
Jun 19, 2019 | 41.04 | 42.04 | 40.90 | 41.90 | 61,030 | +0.78(+1.90%) |
Jun 18, 2019 | 41.31 | 41.57 | 40.91 | 41.12 | 66,075 | -0.14(-0.34%) |
Jun 17, 2019 | 41.55 | 41.68 | 41.01 | 41.26 | 84,489 | -0.21(-0.50%) |
Jun 14, 2019 | 41.39 | 41.75 | 40.91 | 41.47 | 43,675 | +0.13(+0.32%) |
Jun 13, 2019 | 41.40 | 41.63 | 41.08 | 41.34 | 34,488 | +0.11(+0.27%) |
Jun 12, 2019 | 41.05 | 41.42 | 40.50 | 41.22 | 46,728 | +0.24(+0.59%) |
Jun 11, 2019 | 41.53 | 41.53 | 40.63 | 40.98 | 48,898 | -0.43(-1.05%) |
Jun 10, 2019 | 41.41 | 41.75 | 40.93 | 41.41 | 58,270 | +0.03(+0.06%) |
Jun 07, 2019 | 41.37 | 41.69 | 40.72 | 41.39 | 106,775 | +0.18(+0.44%) |
Jun 06, 2019 | 41.71 | 41.83 | 40.96 | 41.21 | 57,336 | -0.33(-0.80%) |
Jun 05, 2019 | 41.28 | 41.88 | 41.15 | 41.54 | 54,796 | +0.24(+0.59%) |
Jun 04, 2019 | 41.16 | 42.08 | 40.97 | 41.29 | 71,429 | +0.30(+0.72%) |
Jun 03, 2019 | 40.88 | 41.07 | 40.16 | 41.00 | 83,031 | +0.16(+0.38%) |
May 31, 2019 | 39.90 | 40.89 | 39.69 | 40.84 | 98,154 | +0.57(+1.40%) |
May 30, 2019 | 40.87 | 41.01 | 40.02 | 40.27 | 54,488 | -0.47(-1.15%) |
May 29, 2019 | 41.13 | 41.19 | 40.47 | 40.74 | 49,586 | -0.53(-1.28%) |
May 28, 2019 | 41.16 | 41.63 | 40.97 | 41.27 | 94,670 | +0.10(+0.25%) |
May 24, 2019 | 40.42 | 41.26 | 40.42 | 41.17 | 58,451 | +0.97(+2.41%) |
May 23, 2019 | 41.17 | 41.17 | 39.92 | 40.20 | 97,296 | -1.11(-2.68%) |
May 22, 2019 | 41.37 | 41.71 | 41.12 | 41.31 | 60,617 | -0.10(-0.23%) |
May 21, 2019 | 41.43 | 41.80 | 41.25 | 41.40 | 64,386 | -0.08(-0.19%) |
May 20, 2019 | 40.42 | 41.68 | 40.38 | 41.48 | 132,511 | +1.11(+2.76%) |
May 17, 2019 | 40.39 | 40.78 | 40.05 | 40.36 | 434,624 | -0.29(-0.70%) |
May 16, 2019 | 40.03 | 40.66 | 39.96 | 40.65 | 115,156 | +0.78(+1.95%) |
May 15, 2019 | 39.43 | 39.91 | 39.07 | 39.87 | 97,325 | +0.47(+1.18%) |
May 14, 2019 | 40.01 | 40.11 | 39.26 | 39.41 | 119,163 | -0.63(-1.58%) |
May 13, 2019 | 39.88 | 40.36 | 39.47 | 40.04 | 135,275 | -0.22(-0.56%) |
May 10, 2019 | 40.14 | 40.73 | 40.08 | 40.26 | 109,610 | +0.09(+0.21%) |
May 09, 2019 | 39.92 | 41.25 | 39.77 | 40.17 | 104,260 | +0.16(+0.41%) |
May 08, 2019 | 38.86 | 41.32 | 38.45 | 40.01 | 136,641 | +2.31(+6.12%) |
May 07, 2019 | 37.98 | 38.49 | 37.69 | 37.70 | 86,279 | -0.50(-1.31%) |
May 06, 2019 | 37.41 | 38.24 | 37.14 | 38.20 | 74,849 | +0.48(+1.26%) |
May 03, 2019 | 37.15 | 38.03 | 37.15 | 37.73 | 63,891 | +0.67(+1.82%) |
May 02, 2019 | 37.44 | 38.21 | 37.01 | 37.06 | 63,776 | -0.40(-1.06%) |