Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.72 | 45.14 | 44.05 | 44.32 | 1,071,139 | -0.54(-1.20%) |
Jul 30, 2019 | 44.17 | 44.88 | 43.82 | 44.86 | 733,186 | +0.26(+0.58%) |
Jul 29, 2019 | 44.45 | 45.19 | 44.23 | 44.60 | 1,453,869 | +0.04(+0.10%) |
Jul 26, 2019 | 43.51 | 44.57 | 43.34 | 44.55 | 797,039 | +1.07(+2.45%) |
Jul 25, 2019 | 43.62 | 43.88 | 43.29 | 43.49 | 805,283 | -0.02(-0.04%) |
Jul 24, 2019 | 42.20 | 43.65 | 42.05 | 43.50 | 755,357 | +1.31(+3.10%) |
Jul 23, 2019 | 41.59 | 42.26 | 41.45 | 42.20 | 673,765 | +0.61(+1.47%) |
Jul 22, 2019 | 41.39 | 41.72 | 40.97 | 41.59 | 1,033,850 | +0.35(+0.85%) |
Jul 19, 2019 | 41.02 | 42.83 | 40.97 | 41.24 | 2,122,947 | +1.37(+3.44%) |
Jul 18, 2019 | 38.97 | 39.86 | 38.71 | 39.86 | 1,245,605 | +0.79(+2.02%) |
Jul 17, 2019 | 39.41 | 39.50 | 38.89 | 39.08 | 593,757 | -0.53(-1.34%) |
Jul 16, 2019 | 39.44 | 39.71 | 39.07 | 39.60 | 593,710 | +0.13(+0.32%) |
Jul 15, 2019 | 40.52 | 40.52 | 39.36 | 39.48 | 893,437 | -0.97(-2.39%) |
Jul 12, 2019 | 39.48 | 40.49 | 39.24 | 40.45 | 890,520 | +1.06(+2.69%) |
Jul 11, 2019 | 39.35 | 39.65 | 39.00 | 39.39 | 831,840 | +0.27(+0.69%) |
Jul 10, 2019 | 39.50 | 39.52 | 38.80 | 39.12 | 747,720 | -0.39(-0.98%) |
Jul 09, 2019 | 39.13 | 39.59 | 39.09 | 39.51 | 508,059 | -0.07(-0.18%) |
Jul 08, 2019 | 40.04 | 40.11 | 39.41 | 39.58 | 550,584 | -0.86(-2.13%) |
Jul 05, 2019 | 40.34 | 40.91 | 40.07 | 40.44 | 469,188 | +0.42(+1.05%) |
Jul 03, 2019 | 39.94 | 40.05 | 39.62 | 40.02 | 295,389 | +0.27(+0.68%) |
Jul 02, 2019 | 40.27 | 40.32 | 39.29 | 39.75 | 811,384 | -0.63(-1.55%) |
Jul 01, 2019 | 40.48 | 40.78 | 39.83 | 40.38 | 810,850 | +0.29(+0.72%) |
Jun 28, 2019 | 40.32 | 40.61 | 39.56 | 40.09 | 1,963,874 | +0.28(+0.70%) |
Jun 27, 2019 | 39.05 | 39.86 | 39.05 | 39.81 | 819,414 | +0.66(+1.69%) |
Jun 26, 2019 | 39.05 | 39.30 | 38.71 | 39.15 | 559,592 | +0.38(+0.97%) |
Jun 25, 2019 | 38.48 | 39.00 | 38.05 | 38.77 | 675,009 | +0.27(+0.70%) |
Jun 24, 2019 | 38.74 | 39.12 | 38.24 | 38.50 | 502,491 | -0.25(-0.65%) |
Jun 21, 2019 | 38.55 | 39.15 | 38.51 | 38.75 | 730,443 | +0.13(+0.35%) |
Jun 20, 2019 | 38.82 | 38.98 | 37.82 | 38.62 | 766,465 | -0.04(-0.09%) |
Jun 19, 2019 | 39.53 | 39.93 | 38.59 | 38.65 | 727,123 | -0.64(-1.62%) |
Jun 18, 2019 | 38.82 | 39.75 | 38.60 | 39.29 | 834,121 | +0.33(+0.85%) |
Jun 17, 2019 | 39.11 | 39.41 | 38.84 | 38.96 | 805,903 | -0.16(-0.41%) |
Jun 14, 2019 | 38.87 | 39.20 | 38.27 | 39.12 | 615,209 | +0.25(+0.65%) |
Jun 13, 2019 | 38.85 | 39.26 | 38.72 | 38.87 | 556,779 | +0.18(+0.46%) |
Jun 12, 2019 | 39.17 | 39.27 | 38.50 | 38.69 | 732,393 | -0.48(-1.21%) |
Jun 11, 2019 | 39.62 | 39.86 | 39.04 | 39.17 | 449,277 | -0.20(-0.50%) |
Jun 10, 2019 | 39.64 | 40.02 | 39.26 | 39.36 | 610,126 | +0.14(+0.37%) |
Jun 07, 2019 | 39.45 | 39.51 | 39.08 | 39.22 | 531,099 | -0.54(-1.35%) |
Jun 06, 2019 | 39.88 | 39.96 | 39.16 | 39.76 | 790,475 | -0.04(-0.11%) |
Jun 05, 2019 | 39.59 | 40.16 | 39.11 | 39.80 | 1,488,036 | +0.63(+1.60%) |
Jun 04, 2019 | 38.33 | 39.21 | 38.23 | 39.17 | 530,784 | +1.46(+3.87%) |
Jun 03, 2019 | 36.86 | 37.98 | 36.79 | 37.71 | 1,310,800 | +0.82(+2.24%) |
May 31, 2019 | 37.43 | 37.61 | 36.75 | 36.89 | 1,123,552 | -1.15(-3.02%) |
May 30, 2019 | 39.20 | 39.27 | 37.62 | 38.04 | 442,587 | -1.08(-2.75%) |
May 29, 2019 | 38.52 | 39.22 | 38.14 | 39.11 | 455,454 | +0.12(+0.30%) |
May 28, 2019 | 39.19 | 39.50 | 38.80 | 39.00 | 830,157 | -0.44(-1.11%) |
May 24, 2019 | 39.12 | 39.60 | 39.12 | 39.43 | 687,383 | +0.55(+1.41%) |
May 23, 2019 | 39.24 | 39.26 | 38.55 | 38.89 | 731,000 | -0.75(-1.90%) |
May 22, 2019 | 40.29 | 40.43 | 39.44 | 39.64 | 564,022 | -0.92(-2.28%) |
May 21, 2019 | 40.46 | 40.85 | 40.44 | 40.56 | 974,637 | +0.31(+0.78%) |
May 20, 2019 | 39.80 | 40.47 | 39.53 | 40.25 | 378,659 | +0.30(+0.76%) |
May 17, 2019 | 39.95 | 40.79 | 39.86 | 39.95 | 454,574 | -0.48(-1.20%) |
May 16, 2019 | 40.25 | 40.89 | 40.25 | 40.43 | 452,476 | +0.37(+0.92%) |
May 15, 2019 | 40.33 | 40.33 | 39.46 | 40.06 | 456,706 | -0.72(-1.76%) |
May 14, 2019 | 40.37 | 41.16 | 39.98 | 40.78 | 1,331,989 | +0.48(+1.18%) |
May 13, 2019 | 41.74 | 41.87 | 40.05 | 40.30 | 648,445 | -2.39(-5.61%) |
May 10, 2019 | 42.14 | 42.83 | 41.82 | 42.70 | 599,146 | +0.32(+0.76%) |
May 09, 2019 | 41.57 | 42.54 | 41.34 | 42.37 | 747,376 | +0.22(+0.51%) |
May 08, 2019 | 42.59 | 42.81 | 42.14 | 42.16 | 372,185 | -0.58(-1.36%) |
May 07, 2019 | 42.98 | 43.26 | 42.40 | 42.74 | 763,126 | -0.86(-1.97%) |
May 06, 2019 | 42.97 | 43.80 | 42.73 | 43.60 | 917,153 | -0.37(-0.84%) |
May 03, 2019 | 43.15 | 44.04 | 43.02 | 43.97 | 818,011 | +0.91(+2.12%) |
May 02, 2019 | 42.44 | 43.30 | 42.40 | 43.06 | 721,880 | +0.66(+1.56%) |