Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.84 | 42.91 | 41.43 | 41.61 | 324,225 | -1.01(-2.37%) |
Jul 30, 2019 | 42.30 | 42.80 | 42.14 | 42.62 | 221,603 | -0.11(-0.26%) |
Jul 29, 2019 | 43.00 | 43.02 | 41.78 | 42.73 | 192,802 | -0.14(-0.33%) |
Jul 26, 2019 | 42.78 | 43.28 | 42.70 | 42.87 | 279,200 | +0.34(+0.80%) |
Jul 25, 2019 | 42.31 | 42.90 | 41.72 | 42.53 | 213,767 | -0.07(-0.16%) |
Jul 24, 2019 | 42.00 | 42.78 | 41.84 | 42.60 | 339,440 | +0.41(+0.97%) |
Jul 23, 2019 | 42.54 | 42.54 | 41.25 | 42.19 | 168,422 | -0.19(-0.45%) |
Jul 22, 2019 | 41.67 | 42.80 | 41.50 | 42.38 | 306,572 | +0.98(+2.37%) |
Jul 19, 2019 | 42.08 | 42.58 | 41.34 | 41.40 | 249,400 | -0.68(-1.62%) |
Jul 18, 2019 | 41.55 | 42.12 | 41.19 | 42.08 | 261,170 | +0.49(+1.18%) |
Jul 17, 2019 | 41.88 | 42.05 | 41.51 | 41.59 | 195,537 | -0.27(-0.65%) |
Jul 16, 2019 | 41.75 | 42.03 | 41.23 | 41.86 | 222,068 | +0.25(+0.60%) |
Jul 15, 2019 | 41.14 | 41.82 | 40.75 | 41.61 | 147,362 | +0.43(+1.04%) |
Jul 12, 2019 | 42.17 | 42.17 | 41.02 | 41.18 | 289,700 | -0.82(-1.95%) |
Jul 11, 2019 | 41.96 | 42.69 | 41.88 | 42.00 | 372,576 | +0.00(+0.00%) |
Jul 10, 2019 | 42.45 | 42.92 | 41.90 | 42.00 | 876,299 | -0.31(-0.73%) |
Jul 09, 2019 | 41.26 | 42.50 | 41.26 | 42.31 | 511,350 | -1.35(-3.09%) |
Jul 08, 2019 | 41.47 | 43.66 | 41.17 | 43.66 | 419,816 | +2.09(+5.03%) |
Jul 05, 2019 | 41.17 | 41.73 | 40.97 | 41.57 | 188,500 | -0.05(-0.12%) |
Jul 03, 2019 | 40.72 | 42.00 | 40.61 | 41.62 | 223,300 | +1.18(+2.92%) |
Jul 02, 2019 | 41.00 | 41.14 | 40.06 | 40.44 | 718,030 | -0.49(-1.20%) |
Jul 01, 2019 | 40.92 | 41.38 | 40.37 | 40.93 | 526,972 | +0.54(+1.34%) |
Jun 28, 2019 | 40.20 | 40.96 | 39.62 | 40.39 | 2,511,200 | +0.19(+0.47%) |
Jun 27, 2019 | 39.71 | 40.67 | 39.58 | 40.20 | 569,059 | +0.76(+1.93%) |
Jun 26, 2019 | 38.96 | 39.94 | 38.56 | 39.44 | 369,860 | +0.66(+1.70%) |
Jun 25, 2019 | 39.13 | 39.16 | 38.52 | 38.78 | 288,775 | -0.18(-0.46%) |
Jun 24, 2019 | 40.05 | 40.05 | 38.80 | 38.96 | 321,683 | -1.14(-2.84%) |
Jun 21, 2019 | 39.93 | 40.25 | 38.58 | 40.10 | 1,162,900 | +0.16(+0.40%) |
Jun 20, 2019 | 39.38 | 40.00 | 39.19 | 39.94 | 766,310 | +0.69(+1.76%) |
Jun 19, 2019 | 37.89 | 39.27 | 37.65 | 39.25 | 401,009 | +1.45(+3.84%) |
Jun 18, 2019 | 37.70 | 38.61 | 37.50 | 37.80 | 464,440 | +0.28(+0.75%) |
Jun 17, 2019 | 37.19 | 37.95 | 37.06 | 37.52 | 361,057 | +0.55(+1.49%) |
Jun 14, 2019 | 35.49 | 37.05 | 35.49 | 36.97 | 563,000 | +1.22(+3.41%) |
Jun 13, 2019 | 35.67 | 35.87 | 35.34 | 35.75 | 677,553 | +0.25(+0.70%) |
Jun 12, 2019 | 35.58 | 36.07 | 35.22 | 35.50 | 201,104 | -0.04(-0.11%) |
Jun 11, 2019 | 35.09 | 35.64 | 34.89 | 35.54 | 737,033 | +0.46(+1.31%) |
Jun 10, 2019 | 35.43 | 35.79 | 33.94 | 35.08 | 469,354 | -0.22(-0.62%) |
Jun 07, 2019 | 35.00 | 35.39 | 34.33 | 35.30 | 1,125,500 | +0.50(+1.44%) |
Jun 06, 2019 | 35.72 | 35.76 | 34.74 | 34.80 | 1,775,389 | -0.97(-2.71%) |
Jun 05, 2019 | 35.77 | 37.26 | 33.70 | 35.77 | 1,863,757 | -2.37(-6.21%) |
Jun 04, 2019 | 37.49 | 38.16 | 36.82 | 38.14 | 191,858 | +1.32(+3.59%) |
Jun 03, 2019 | 37.87 | 38.06 | 36.39 | 36.82 | 779,746 | -1.29(-3.38%) |
May 31, 2019 | 37.70 | 38.95 | 37.70 | 38.11 | 230,100 | -0.29(-0.76%) |
May 30, 2019 | 38.07 | 38.47 | 37.88 | 38.40 | 184,129 | +0.62(+1.64%) |
May 29, 2019 | 37.68 | 38.31 | 37.37 | 37.78 | 320,469 | -0.28(-0.74%) |
May 28, 2019 | 37.19 | 38.30 | 37.19 | 38.06 | 666,761 | +0.74(+1.98%) |
May 24, 2019 | 37.02 | 38.09 | 37.02 | 37.32 | 337,300 | +0.31(+0.84%) |
May 23, 2019 | 36.86 | 37.35 | 36.28 | 37.01 | 369,828 | -0.29(-0.78%) |
May 22, 2019 | 36.65 | 37.73 | 36.45 | 37.30 | 277,970 | +0.54(+1.47%) |
May 21, 2019 | 35.87 | 36.94 | 35.81 | 36.76 | 388,698 | +1.21(+3.40%) |
May 20, 2019 | 35.57 | 35.91 | 35.06 | 35.55 | 179,488 | -0.45(-1.25%) |
May 17, 2019 | 36.03 | 36.87 | 35.89 | 36.00 | 202,100 | -0.41(-1.13%) |
May 16, 2019 | 35.88 | 36.95 | 35.55 | 36.41 | 284,517 | +0.46(+1.28%) |
May 15, 2019 | 34.10 | 35.99 | 34.10 | 35.95 | 183,946 | +1.59(+4.63%) |
May 14, 2019 | 34.06 | 34.69 | 33.72 | 34.36 | 316,965 | +0.31(+0.91%) |
May 13, 2019 | 35.12 | 35.20 | 33.64 | 34.05 | 221,862 | -1.94(-5.39%) |
May 10, 2019 | 36.33 | 37.26 | 35.18 | 35.99 | 574,900 | -1.18(-3.17%) |
May 09, 2019 | 36.89 | 37.52 | 36.23 | 37.17 | 172,642 | -0.36(-0.96%) |
May 08, 2019 | 36.90 | 37.71 | 36.90 | 37.53 | 111,319 | +0.42(+1.13%) |
May 07, 2019 | 37.07 | 37.72 | 36.62 | 37.11 | 121,436 | -0.48(-1.28%) |
May 06, 2019 | 36.27 | 37.64 | 36.12 | 37.59 | 124,123 | +0.30(+0.80%) |
May 03, 2019 | 36.97 | 37.52 | 36.63 | 37.29 | 231,000 | +0.36(+0.97%) |
May 02, 2019 | 37.41 | 37.52 | 36.45 | 36.93 | 115,322 | -0.78(-2.07%) |