Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.93 | 41.07 | 40.35 | 40.54 | 825,532 | -0.28(-0.68%) |
Jul 30, 2019 | 39.95 | 41.05 | 39.74 | 40.82 | 595,332 | +0.73(+1.81%) |
Jul 29, 2019 | 40.41 | 40.52 | 39.76 | 40.09 | 485,589 | -0.43(-1.06%) |
Jul 26, 2019 | 40.52 | 40.87 | 40.21 | 40.52 | 353,588 | +0.15(+0.38%) |
Jul 25, 2019 | 40.57 | 40.70 | 40.01 | 40.37 | 514,900 | -0.27(-0.66%) |
Jul 24, 2019 | 39.57 | 40.84 | 39.57 | 40.64 | 663,539 | +0.78(+1.96%) |
Jul 23, 2019 | 39.26 | 39.99 | 39.17 | 39.85 | 418,002 | +0.83(+2.13%) |
Jul 22, 2019 | 39.37 | 39.52 | 39.01 | 39.02 | 452,100 | -0.33(-0.85%) |
Jul 19, 2019 | 39.54 | 39.73 | 39.30 | 39.36 | 510,017 | -0.07(-0.17%) |
Jul 18, 2019 | 38.52 | 39.57 | 38.42 | 39.43 | 637,716 | +0.79(+2.05%) |
Jul 17, 2019 | 39.87 | 39.94 | 38.60 | 38.63 | 900,193 | -1.29(-3.23%) |
Jul 16, 2019 | 39.40 | 40.70 | 39.35 | 39.92 | 1,124,696 | +0.47(+1.19%) |
Jul 15, 2019 | 39.70 | 39.87 | 38.92 | 39.45 | 650,080 | -0.22(-0.55%) |
Jul 12, 2019 | 39.71 | 39.99 | 39.45 | 39.67 | 603,937 | -0.22(-0.55%) |
Jul 11, 2019 | 40.23 | 40.23 | 39.43 | 39.89 | 698,466 | -0.38(-0.95%) |
Jul 10, 2019 | 40.52 | 40.78 | 40.17 | 40.28 | 616,061 | +0.03(+0.07%) |
Jul 09, 2019 | 40.71 | 40.71 | 39.86 | 40.25 | 813,771 | -0.58(-1.43%) |
Jul 08, 2019 | 40.89 | 41.13 | 40.60 | 40.83 | 618,145 | -0.09(-0.21%) |
Jul 05, 2019 | 41.32 | 41.32 | 40.39 | 40.91 | 548,863 | -0.66(-1.59%) |
Jul 03, 2019 | 40.11 | 41.68 | 40.11 | 41.57 | 541,010 | -0.12(-0.30%) |
Jul 02, 2019 | 41.79 | 42.03 | 41.47 | 41.70 | 740,284 | -0.65(-1.53%) |
Jul 01, 2019 | 42.40 | 42.66 | 41.76 | 42.35 | 662,375 | +0.25(+0.60%) |
Jun 28, 2019 | 41.55 | 42.26 | 41.55 | 42.09 | 708,130 | +0.47(+1.14%) |
Jun 27, 2019 | 41.11 | 41.62 | 41.00 | 41.62 | 336,959 | +0.64(+1.57%) |
Jun 26, 2019 | 40.92 | 41.56 | 40.88 | 40.98 | 446,770 | +0.19(+0.46%) |
Jun 25, 2019 | 40.79 | 41.17 | 40.68 | 40.79 | 402,301 | +0.16(+0.40%) |
Jun 24, 2019 | 41.53 | 41.59 | 40.61 | 40.63 | 525,846 | -0.82(-1.98%) |
Jun 21, 2019 | 41.40 | 41.73 | 41.08 | 41.45 | 722,517 | -0.03(-0.07%) |
Jun 20, 2019 | 41.91 | 42.11 | 41.23 | 41.48 | 570,648 | -0.09(-0.20%) |
Jun 19, 2019 | 40.96 | 41.75 | 40.88 | 41.57 | 532,720 | +0.67(+1.64%) |
Jun 18, 2019 | 41.05 | 41.50 | 40.84 | 40.89 | 524,585 | +0.12(+0.30%) |
Jun 17, 2019 | 41.08 | 41.17 | 40.30 | 40.77 | 569,761 | -0.36(-0.87%) |
Jun 14, 2019 | 41.46 | 41.69 | 40.88 | 41.13 | 456,360 | -0.68(-1.63%) |
Jun 13, 2019 | 41.75 | 42.14 | 41.00 | 41.81 | 563,740 | +0.17(+0.41%) |
Jun 12, 2019 | 40.65 | 41.72 | 40.65 | 41.64 | 510,067 | +0.90(+2.20%) |
Jun 11, 2019 | 41.24 | 41.65 | 40.66 | 40.74 | 694,427 | -0.48(-1.17%) |
Jun 10, 2019 | 41.92 | 42.31 | 40.85 | 41.22 | 406,505 | -0.51(-1.22%) |
Jun 07, 2019 | 41.57 | 41.98 | 41.18 | 41.74 | 421,133 | +0.31(+0.75%) |
Jun 06, 2019 | 40.91 | 41.60 | 40.88 | 41.42 | 794,335 | +0.41(+0.99%) |
Jun 05, 2019 | 41.07 | 41.07 | 40.32 | 41.02 | 497,454 | +0.02(+0.05%) |
Jun 04, 2019 | 40.15 | 41.01 | 40.05 | 41.00 | 759,894 | +1.32(+3.34%) |
Jun 03, 2019 | 39.61 | 40.21 | 39.43 | 39.67 | 678,232 | -0.08(-0.19%) |
May 31, 2019 | 39.27 | 40.01 | 39.06 | 39.75 | 1,579,170 | +0.17(+0.43%) |
May 30, 2019 | 39.82 | 40.23 | 39.35 | 39.58 | 291,303 | -0.19(-0.48%) |
May 29, 2019 | 39.41 | 40.01 | 39.27 | 39.77 | 416,599 | -0.03(-0.07%) |
May 28, 2019 | 40.28 | 40.38 | 39.74 | 39.80 | 589,493 | -0.51(-1.27%) |
May 24, 2019 | 40.19 | 40.48 | 39.70 | 40.31 | 324,868 | +0.29(+0.73%) |
May 23, 2019 | 40.19 | 40.55 | 39.75 | 40.01 | 510,275 | -0.68(-1.67%) |
May 22, 2019 | 41.38 | 41.60 | 40.68 | 40.70 | 366,096 | -0.88(-2.11%) |
May 21, 2019 | 40.80 | 41.70 | 40.68 | 41.57 | 462,468 | +0.89(+2.18%) |
May 20, 2019 | 41.09 | 41.22 | 40.55 | 40.69 | 680,764 | -0.94(-2.25%) |
May 17, 2019 | 41.74 | 42.25 | 41.49 | 41.62 | 530,727 | -0.60(-1.41%) |
May 16, 2019 | 42.95 | 43.07 | 42.10 | 42.22 | 841,993 | -0.44(-1.04%) |
May 15, 2019 | 42.72 | 42.97 | 42.31 | 42.66 | 649,328 | -0.43(-0.99%) |
May 14, 2019 | 42.44 | 43.23 | 42.14 | 43.09 | 546,340 | +0.72(+1.70%) |
May 13, 2019 | 43.30 | 43.30 | 41.94 | 42.37 | 538,494 | -1.59(-3.61%) |
May 10, 2019 | 43.81 | 44.18 | 43.15 | 43.96 | 635,878 | -0.10(-0.24%) |
May 09, 2019 | 43.42 | 44.60 | 43.13 | 44.06 | 600,895 | +0.60(+1.39%) |
May 08, 2019 | 43.90 | 44.26 | 43.41 | 43.46 | 532,439 | -0.83(-1.88%) |
May 07, 2019 | 44.05 | 44.79 | 43.89 | 44.29 | 874,497 | -0.27(-0.62%) |
May 06, 2019 | 43.72 | 44.70 | 43.72 | 44.56 | 633,846 | +0.05(+0.11%) |
May 03, 2019 | 43.86 | 44.57 | 43.54 | 44.51 | 1,148,093 | +1.85(+4.34%) |
May 02, 2019 | 43.24 | 43.58 | 42.43 | 42.66 | 816,698 | -0.43(-1.01%) |