Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.99 | 46.17 | 44.84 | 44.95 | 43,396 | +0.05(+0.12%) |
Jul 30, 2019 | 44.55 | 45.33 | 44.17 | 44.90 | 37,507 | +0.18(+0.39%) |
Jul 29, 2019 | 44.30 | 44.98 | 44.30 | 44.72 | 23,984 | +0.18(+0.40%) |
Jul 26, 2019 | 43.30 | 44.85 | 42.98 | 44.54 | 23,897 | +1.03(+2.37%) |
Jul 25, 2019 | 43.19 | 43.51 | 42.40 | 43.51 | 28,061 | +0.23(+0.53%) |
Jul 24, 2019 | 42.46 | 43.55 | 42.31 | 43.28 | 34,993 | +0.77(+1.81%) |
Jul 23, 2019 | 42.51 | 42.63 | 42.14 | 42.51 | 22,573 | +0.18(+0.42%) |
Jul 22, 2019 | 42.46 | 42.72 | 42.07 | 42.34 | 23,792 | -0.14(-0.33%) |
Jul 19, 2019 | 42.75 | 42.75 | 42.38 | 42.48 | 21,972 | -0.46(-1.07%) |
Jul 18, 2019 | 42.43 | 42.99 | 42.42 | 42.94 | 28,800 | +0.41(+0.95%) |
Jul 17, 2019 | 42.39 | 42.60 | 42.05 | 42.53 | 28,363 | -0.08(-0.19%) |
Jul 16, 2019 | 42.46 | 42.95 | 42.46 | 42.61 | 31,615 | +0.20(+0.48%) |
Jul 15, 2019 | 43.29 | 43.29 | 42.23 | 42.41 | 27,937 | -0.75(-1.74%) |
Jul 12, 2019 | 42.80 | 43.26 | 42.64 | 43.16 | 39,414 | +0.20(+0.47%) |
Jul 11, 2019 | 42.29 | 42.99 | 41.86 | 42.95 | 43,219 | +0.66(+1.57%) |
Jul 10, 2019 | 42.62 | 42.89 | 41.97 | 42.29 | 37,092 | -0.25(-0.58%) |
Jul 09, 2019 | 42.30 | 42.54 | 42.21 | 42.54 | 26,919 | +0.09(+0.21%) |
Jul 08, 2019 | 42.33 | 42.96 | 42.12 | 42.45 | 35,391 | +0.03(+0.06%) |
Jul 05, 2019 | 42.08 | 42.49 | 41.82 | 42.42 | 17,555 | +0.31(+0.73%) |
Jul 03, 2019 | 41.47 | 42.13 | 41.47 | 42.12 | 21,066 | +0.33(+0.78%) |
Jul 02, 2019 | 42.07 | 42.64 | 41.39 | 41.79 | 39,934 | -0.21(-0.50%) |
Jul 01, 2019 | 42.82 | 42.82 | 41.74 | 42.00 | 35,538 | -0.80(-1.88%) |
Jun 28, 2019 | 42.35 | 43.72 | 41.53 | 42.80 | 103,406 | +0.46(+1.08%) |
Jun 27, 2019 | 41.50 | 42.35 | 41.37 | 42.35 | 45,198 | +0.76(+1.83%) |
Jun 26, 2019 | 41.35 | 42.37 | 41.20 | 41.59 | 43,267 | +0.30(+0.73%) |
Jun 25, 2019 | 40.79 | 41.63 | 40.69 | 41.29 | 53,736 | +0.38(+0.93%) |
Jun 24, 2019 | 41.22 | 41.62 | 40.90 | 40.91 | 42,219 | -0.31(-0.75%) |
Jun 21, 2019 | 40.20 | 41.67 | 40.20 | 41.22 | 103,292 | +0.77(+1.90%) |
Jun 20, 2019 | 40.32 | 40.83 | 40.08 | 40.45 | 34,429 | +0.33(+0.81%) |
Jun 19, 2019 | 40.34 | 40.42 | 39.86 | 40.12 | 30,598 | -0.02(-0.04%) |
Jun 18, 2019 | 40.02 | 40.39 | 40.01 | 40.14 | 32,750 | +0.22(+0.55%) |
Jun 17, 2019 | 39.86 | 39.92 | 39.57 | 39.92 | 54,208 | +0.12(+0.31%) |
Jun 14, 2019 | 40.15 | 40.54 | 39.74 | 39.79 | 28,767 | -0.37(-0.92%) |
Jun 13, 2019 | 40.21 | 40.36 | 39.89 | 40.16 | 30,540 | +0.20(+0.51%) |
Jun 12, 2019 | 40.24 | 40.35 | 39.91 | 39.96 | 27,910 | -0.28(-0.70%) |
Jun 11, 2019 | 40.08 | 40.49 | 39.82 | 40.24 | 56,579 | +0.28(+0.71%) |
Jun 10, 2019 | 40.16 | 40.65 | 39.83 | 39.96 | 23,692 | -0.10(-0.24%) |
Jun 07, 2019 | 40.06 | 40.63 | 39.85 | 40.06 | 29,334 | -0.11(-0.29%) |
Jun 06, 2019 | 39.75 | 40.67 | 39.29 | 40.17 | 34,564 | +0.44(+1.11%) |
Jun 05, 2019 | 40.43 | 40.73 | 39.61 | 39.73 | 26,987 | -0.81(-2.00%) |
Jun 04, 2019 | 40.01 | 40.77 | 39.97 | 40.54 | 27,528 | +0.81(+2.04%) |
Jun 03, 2019 | 39.61 | 40.00 | 39.34 | 39.73 | 41,141 | +0.17(+0.42%) |
May 31, 2019 | 39.14 | 39.79 | 39.14 | 39.56 | 46,705 | +0.09(+0.22%) |
May 30, 2019 | 39.47 | 39.79 | 39.11 | 39.48 | 47,343 | +0.11(+0.27%) |
May 29, 2019 | 39.89 | 39.92 | 39.36 | 39.37 | 44,624 | -0.72(-1.80%) |
May 28, 2019 | 40.00 | 40.38 | 39.61 | 40.09 | 92,233 | -0.06(-0.15%) |
May 24, 2019 | 39.73 | 40.18 | 39.59 | 40.15 | 21,872 | +0.68(+1.71%) |
May 23, 2019 | 39.37 | 39.81 | 39.06 | 39.48 | 76,949 | -0.19(-0.49%) |
May 22, 2019 | 39.89 | 40.54 | 39.30 | 39.67 | 43,278 | -0.38(-0.94%) |
May 21, 2019 | 40.44 | 40.73 | 39.80 | 40.05 | 23,192 | -0.23(-0.57%) |
May 20, 2019 | 39.52 | 40.75 | 39.42 | 40.27 | 33,164 | +0.53(+1.33%) |
May 17, 2019 | 38.93 | 39.99 | 38.93 | 39.75 | 60,831 | +0.50(+1.27%) |
May 16, 2019 | 40.21 | 40.61 | 39.20 | 39.25 | 125,393 | -0.83(-2.08%) |
May 15, 2019 | 40.16 | 40.77 | 39.75 | 40.08 | 44,972 | -0.28(-0.70%) |
May 14, 2019 | 41.13 | 41.47 | 40.22 | 40.36 | 87,076 | -0.60(-1.46%) |
May 13, 2019 | 41.66 | 41.88 | 40.87 | 40.96 | 37,335 | -1.02(-2.43%) |
May 10, 2019 | 42.13 | 42.19 | 41.64 | 41.98 | 18,112 | -0.25(-0.58%) |
May 09, 2019 | 41.87 | 42.53 | 41.65 | 42.22 | 21,941 | +0.13(+0.31%) |
May 08, 2019 | 42.26 | 42.67 | 42.01 | 42.09 | 41,724 | -0.26(-0.62%) |
May 07, 2019 | 42.48 | 43.15 | 42.10 | 42.36 | 44,917 | -0.42(-0.98%) |
May 06, 2019 | 43.53 | 43.92 | 42.63 | 42.78 | 60,129 | -1.37(-3.10%) |
May 03, 2019 | 43.67 | 44.18 | 43.49 | 44.15 | 26,200 | +0.90(+2.09%) |
May 02, 2019 | 42.76 | 43.36 | 42.29 | 43.24 | 32,113 | +0.51(+1.19%) |