Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 484,043 | +0.06(+0.15%) |
Jul 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 545,589 | +0.12(+0.30%) |
Jul 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 1,073,314 | -1.45(-3.44%) |
Jul 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 594,200 | +0.26(+0.62%) |
Jul 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 857,702 | -1.15(-2.68%) |
Jul 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 788,794 | +0.01(+0.02%) |
Jul 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 803,746 | +0.77(+1.82%) |
Jul 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 895,138 | -1.39(-3.19%) |
Jul 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 1,185,400 | +0.18(+0.41%) |
Jul 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 1,041,167 | -0.84(-1.90%) |
Jul 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 971,547 | -0.16(-0.36%) |
Jul 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 809,172 | +0.19(+0.43%) |
Jul 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 812,706 | +0.88(+2.03%) |
Jul 12, 2019 | 45.00 | 45.03 | 43.20 | 43.34 | 1,479,400 | -1.85(-4.09%) |
Jul 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 967,883 | -0.74(-1.61%) |
Jul 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 1,069,748 | +0.78(+1.73%) |
Jul 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 743,242 | -0.30(-0.66%) |
Jul 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 1,446,364 | -1.53(-3.26%) |
Jul 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 799,900 | -0.76(-1.59%) |
Jul 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 683,800 | +0.35(+0.74%) |
Jul 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 1,375,668 | -2.06(-4.17%) |
Jul 01, 2019 | 47.00 | 49.45 | 46.10 | 49.45 | 1,890,701 | +2.89(+6.21%) |
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |
Jun 03, 2019 | 38.08 | 38.31 | 34.25 | 34.66 | 2,252,777 | -3.35(-8.81%) |
May 31, 2019 | 38.50 | 39.47 | 37.50 | 38.01 | 1,522,000 | -1.11(-2.84%) |
May 30, 2019 | 40.86 | 41.36 | 38.75 | 39.12 | 1,119,548 | -1.72(-4.21%) |
May 29, 2019 | 42.61 | 42.62 | 40.12 | 40.84 | 1,101,448 | -1.92(-4.49%) |
May 28, 2019 | 43.89 | 44.32 | 42.15 | 42.76 | 1,009,565 | -1.12(-2.55%) |
May 24, 2019 | 45.00 | 45.43 | 43.74 | 43.88 | 737,900 | -0.91(-2.03%) |
May 23, 2019 | 45.42 | 46.19 | 44.48 | 44.79 | 880,522 | -1.45(-3.14%) |
May 22, 2019 | 44.58 | 48.08 | 44.31 | 46.24 | 1,492,065 | +1.66(+3.72%) |
May 21, 2019 | 44.22 | 44.79 | 43.64 | 44.58 | 897,120 | +0.40(+0.91%) |
May 20, 2019 | 45.50 | 45.59 | 43.63 | 44.18 | 1,186,116 | -1.48(-3.24%) |
May 17, 2019 | 47.16 | 48.45 | 45.50 | 45.66 | 1,295,100 | -1.93(-4.06%) |
May 16, 2019 | 48.79 | 49.89 | 47.35 | 47.59 | 1,768,789 | -1.31(-2.68%) |
May 15, 2019 | 50.05 | 50.48 | 46.05 | 48.90 | 4,387,013 | +0.16(+0.33%) |
May 14, 2019 | 47.08 | 49.19 | 46.91 | 48.74 | 2,593,056 | +2.27(+4.88%) |
May 13, 2019 | 48.31 | 48.70 | 45.01 | 46.47 | 1,606,823 | -3.38(-6.78%) |
May 10, 2019 | 46.00 | 51.00 | 45.60 | 49.85 | 2,564,400 | +3.45(+7.44%) |
May 09, 2019 | 45.77 | 46.82 | 44.31 | 46.40 | 907,354 | +0.35(+0.76%) |
May 08, 2019 | 46.77 | 47.16 | 45.78 | 46.05 | 1,033,107 | -1.17(-2.48%) |
May 07, 2019 | 49.50 | 49.83 | 46.86 | 47.22 | 1,309,271 | -2.57(-5.16%) |
May 06, 2019 | 49.40 | 49.95 | 49.11 | 49.79 | 614,634 | -0.43(-0.86%) |
May 03, 2019 | 50.66 | 50.77 | 49.50 | 50.22 | 581,100 | -0.01(-0.02%) |
May 02, 2019 | 51.60 | 51.88 | 48.82 | 50.23 | 1,185,296 | -1.72(-3.31%) |