Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.86 | 43.01 | 42.25 | 42.45 | 788,437 | -0.29(-0.68%) |
Jul 30, 2019 | 41.83 | 42.98 | 41.61 | 42.74 | 568,581 | +0.76(+1.81%) |
Jul 29, 2019 | 42.31 | 42.43 | 41.63 | 41.98 | 463,770 | -0.45(-1.06%) |
Jul 26, 2019 | 42.43 | 42.79 | 42.10 | 42.43 | 337,700 | +0.16(+0.38%) |
Jul 25, 2019 | 42.48 | 42.62 | 41.89 | 42.27 | 491,763 | -0.28(-0.66%) |
Jul 24, 2019 | 41.43 | 42.76 | 41.43 | 42.55 | 633,723 | +0.82(+1.97%) |
Jul 23, 2019 | 41.11 | 41.87 | 41.01 | 41.73 | 399,220 | +0.87(+2.13%) |
Jul 22, 2019 | 41.22 | 41.38 | 40.85 | 40.86 | 431,785 | -0.35(-0.85%) |
Jul 19, 2019 | 41.40 | 41.60 | 41.15 | 41.21 | 487,100 | -0.07(-0.17%) |
Jul 18, 2019 | 40.33 | 41.43 | 40.22 | 41.28 | 609,061 | +0.83(+2.05%) |
Jul 17, 2019 | 41.75 | 41.82 | 40.42 | 40.45 | 859,743 | -1.35(-3.23%) |
Jul 16, 2019 | 41.25 | 42.62 | 41.20 | 41.80 | 1,074,158 | +0.49(+1.19%) |
Jul 15, 2019 | 41.57 | 41.75 | 40.75 | 41.31 | 620,869 | -0.23(-0.55%) |
Jul 12, 2019 | 41.58 | 41.87 | 41.31 | 41.54 | 576,800 | -0.23(-0.55%) |
Jul 11, 2019 | 42.12 | 42.12 | 41.28 | 41.77 | 667,081 | -0.40(-0.95%) |
Jul 10, 2019 | 42.43 | 42.70 | 42.06 | 42.17 | 588,379 | +0.03(+0.07%) |
Jul 09, 2019 | 42.63 | 42.63 | 41.74 | 42.14 | 777,205 | -0.61(-1.43%) |
Jul 08, 2019 | 42.81 | 43.07 | 42.51 | 42.75 | 590,369 | -0.09(-0.21%) |
Jul 05, 2019 | 43.26 | 43.26 | 42.29 | 42.84 | 524,200 | -0.69(-1.59%) |
Jul 03, 2019 | 42.00 | 43.64 | 42.00 | 43.53 | 516,700 | -0.13(-0.30%) |
Jul 02, 2019 | 43.76 | 44.01 | 43.42 | 43.66 | 707,020 | -0.68(-1.53%) |
Jul 01, 2019 | 44.39 | 44.67 | 43.72 | 44.34 | 632,612 | -0.19(-0.43%) |
Jun 28, 2019 | 43.95 | 44.71 | 43.95 | 44.53 | 669,400 | +0.50(+1.14%) |
Jun 27, 2019 | 43.49 | 44.03 | 43.37 | 44.03 | 318,530 | +0.68(+1.57%) |
Jun 26, 2019 | 43.29 | 43.96 | 43.25 | 43.35 | 422,335 | +0.20(+0.46%) |
Jun 25, 2019 | 43.15 | 43.55 | 43.03 | 43.15 | 380,298 | +0.17(+0.40%) |
Jun 24, 2019 | 43.93 | 44.00 | 42.96 | 42.98 | 497,086 | -0.87(-1.98%) |
Jun 21, 2019 | 43.79 | 44.14 | 43.46 | 43.85 | 683,000 | -0.03(-0.07%) |
Jun 20, 2019 | 44.33 | 44.55 | 43.62 | 43.88 | 539,438 | -0.09(-0.20%) |
Jun 19, 2019 | 43.33 | 44.17 | 43.25 | 43.97 | 503,584 | +0.71(+1.64%) |
Jun 18, 2019 | 43.43 | 43.90 | 43.20 | 43.26 | 495,894 | +0.13(+0.30%) |
Jun 17, 2019 | 43.46 | 43.55 | 42.63 | 43.13 | 538,599 | -0.38(-0.87%) |
Jun 14, 2019 | 43.86 | 44.10 | 43.24 | 43.51 | 431,400 | -0.72(-1.63%) |
Jun 13, 2019 | 44.17 | 44.58 | 43.37 | 44.23 | 532,907 | +0.18(+0.41%) |
Jun 12, 2019 | 43.00 | 44.13 | 43.00 | 44.05 | 482,170 | +0.95(+2.20%) |
Jun 11, 2019 | 43.63 | 44.06 | 43.01 | 43.10 | 656,447 | -0.51(-1.17%) |
Jun 10, 2019 | 44.35 | 44.76 | 43.21 | 43.61 | 384,272 | -0.54(-1.22%) |
Jun 07, 2019 | 43.97 | 44.41 | 43.56 | 44.15 | 398,100 | +0.33(+0.75%) |
Jun 06, 2019 | 43.28 | 44.01 | 43.25 | 43.82 | 750,890 | +0.43(+0.99%) |
Jun 05, 2019 | 43.45 | 43.45 | 42.65 | 43.39 | 470,247 | +0.02(+0.05%) |
Jun 04, 2019 | 42.47 | 43.38 | 42.37 | 43.37 | 718,333 | +1.40(+3.34%) |
Jun 03, 2019 | 41.90 | 42.54 | 41.71 | 41.97 | 641,137 | -0.08(-0.19%) |
May 31, 2019 | 41.54 | 42.33 | 41.32 | 42.05 | 1,492,800 | +0.18(+0.43%) |
May 30, 2019 | 42.12 | 42.56 | 41.63 | 41.87 | 275,371 | -0.20(-0.48%) |
May 29, 2019 | 41.69 | 42.32 | 41.54 | 42.07 | 393,814 | -0.03(-0.07%) |
May 28, 2019 | 42.61 | 42.72 | 42.04 | 42.10 | 557,252 | -0.54(-1.27%) |
May 24, 2019 | 42.52 | 42.82 | 42.00 | 42.64 | 307,100 | +0.31(+0.73%) |
May 23, 2019 | 42.51 | 42.90 | 42.05 | 42.33 | 482,367 | -0.72(-1.67%) |
May 22, 2019 | 43.77 | 44.01 | 43.03 | 43.05 | 346,073 | -0.93(-2.11%) |
May 21, 2019 | 43.16 | 44.11 | 43.03 | 43.98 | 437,174 | +0.94(+2.18%) |
May 20, 2019 | 43.47 | 43.60 | 42.90 | 43.04 | 643,531 | -0.99(-2.25%) |
May 17, 2019 | 44.15 | 44.69 | 43.89 | 44.03 | 501,700 | -0.63(-1.41%) |
May 16, 2019 | 45.43 | 45.56 | 44.54 | 44.66 | 795,942 | -0.47(-1.04%) |
May 15, 2019 | 45.19 | 45.46 | 44.76 | 45.13 | 613,814 | -0.45(-0.99%) |
May 14, 2019 | 44.90 | 45.73 | 44.58 | 45.58 | 516,459 | +0.76(+1.70%) |
May 13, 2019 | 45.80 | 45.80 | 44.37 | 44.82 | 509,042 | -1.68(-3.61%) |
May 10, 2019 | 46.34 | 46.74 | 45.65 | 46.50 | 601,100 | -0.11(-0.24%) |
May 09, 2019 | 45.93 | 47.18 | 45.63 | 46.61 | 568,030 | +0.64(+1.39%) |
May 08, 2019 | 46.44 | 46.83 | 45.92 | 45.97 | 503,318 | -0.88(-1.88%) |
May 07, 2019 | 46.60 | 47.38 | 46.43 | 46.85 | 826,668 | -0.29(-0.62%) |
May 06, 2019 | 46.25 | 47.29 | 46.25 | 47.14 | 599,179 | +0.05(+0.11%) |
May 03, 2019 | 46.40 | 47.15 | 46.06 | 47.09 | 1,085,300 | +1.96(+4.34%) |
May 02, 2019 | 45.74 | 46.10 | 44.88 | 45.13 | 772,030 | -0.46(-1.01%) |