Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.08 | 42.42 | 41.69 | 42.26 | 270,962 | +0.31(+0.73%) |
Jul 30, 2019 | 41.82 | 42.09 | 41.59 | 41.96 | 132,830 | -0.09(-0.21%) |
Jul 29, 2019 | 42.34 | 42.43 | 41.96 | 42.05 | 123,487 | -0.20(-0.48%) |
Jul 26, 2019 | 42.05 | 42.40 | 42.05 | 42.25 | 92,812 | +0.28(+0.67%) |
Jul 25, 2019 | 42.34 | 42.34 | 41.47 | 41.96 | 170,411 | -0.41(-0.97%) |
Jul 24, 2019 | 41.60 | 42.41 | 41.45 | 42.38 | 125,643 | +0.69(+1.65%) |
Jul 23, 2019 | 41.70 | 41.88 | 41.35 | 41.69 | 156,110 | +0.02(+0.04%) |
Jul 22, 2019 | 41.64 | 41.68 | 41.22 | 41.67 | 196,491 | +0.09(+0.21%) |
Jul 19, 2019 | 42.50 | 42.88 | 41.56 | 41.59 | 384,754 | -1.05(-2.46%) |
Jul 18, 2019 | 41.68 | 42.65 | 41.04 | 42.63 | 300,238 | +0.77(+1.85%) |
Jul 17, 2019 | 42.28 | 42.37 | 41.75 | 41.86 | 168,526 | -0.40(-0.94%) |
Jul 16, 2019 | 42.22 | 42.48 | 41.97 | 42.25 | 172,262 | +0.14(+0.33%) |
Jul 15, 2019 | 42.22 | 42.43 | 41.81 | 42.12 | 242,289 | +0.01(+0.02%) |
Jul 12, 2019 | 42.06 | 42.30 | 41.68 | 42.11 | 319,204 | +0.19(+0.44%) |
Jul 11, 2019 | 42.98 | 42.98 | 41.43 | 41.92 | 229,558 | -1.01(-2.35%) |
Jul 10, 2019 | 42.31 | 43.19 | 42.30 | 42.93 | 243,058 | +0.98(+2.33%) |
Jul 09, 2019 | 41.77 | 42.00 | 41.39 | 41.96 | 242,426 | +0.11(+0.27%) |
Jul 08, 2019 | 42.52 | 42.66 | 41.78 | 41.84 | 214,379 | -0.76(-1.78%) |
Jul 05, 2019 | 42.45 | 42.60 | 42.22 | 42.60 | 135,810 | +0.18(+0.42%) |
Jul 03, 2019 | 42.17 | 43.07 | 42.17 | 42.42 | 114,868 | +0.45(+1.08%) |
Jul 02, 2019 | 42.00 | 42.29 | 41.60 | 41.97 | 100,286 | +0.13(+0.31%) |
Jul 01, 2019 | 41.80 | 41.88 | 41.44 | 41.84 | 144,711 | +0.33(+0.80%) |
Jun 28, 2019 | 41.34 | 41.88 | 41.34 | 41.51 | 313,999 | +0.24(+0.59%) |
Jun 27, 2019 | 40.75 | 41.39 | 40.71 | 41.27 | 100,286 | +0.52(+1.27%) |
Jun 26, 2019 | 41.00 | 41.21 | 40.56 | 40.75 | 130,811 | -0.20(-0.49%) |
Jun 25, 2019 | 41.79 | 41.79 | 40.85 | 40.96 | 172,549 | -0.56(-1.34%) |
Jun 24, 2019 | 41.71 | 42.03 | 41.50 | 41.51 | 232,975 | +0.17(+0.41%) |
Jun 21, 2019 | 40.83 | 42.21 | 40.83 | 41.34 | 316,601 | +0.44(+1.07%) |
Jun 20, 2019 | 40.04 | 41.02 | 39.83 | 40.91 | 353,585 | +1.21(+3.05%) |
Jun 19, 2019 | 39.88 | 40.01 | 39.50 | 39.70 | 457,363 | -0.06(-0.14%) |
Jun 18, 2019 | 39.77 | 40.55 | 39.71 | 39.75 | 156,070 | +0.06(+0.16%) |
Jun 17, 2019 | 39.99 | 40.21 | 39.54 | 39.69 | 200,500 | -0.22(-0.55%) |
Jun 14, 2019 | 40.19 | 40.54 | 39.89 | 39.91 | 162,080 | -0.16(-0.40%) |
Jun 13, 2019 | 40.12 | 40.35 | 39.95 | 40.07 | 130,218 | +0.08(+0.20%) |
Jun 12, 2019 | 39.77 | 40.33 | 39.76 | 39.99 | 239,048 | +0.24(+0.61%) |
Jun 11, 2019 | 41.33 | 41.33 | 39.31 | 39.75 | 310,981 | -1.43(-3.47%) |
Jun 10, 2019 | 41.36 | 41.53 | 41.08 | 41.17 | 114,312 | +0.03(+0.08%) |
Jun 07, 2019 | 40.52 | 41.69 | 40.52 | 41.14 | 299,625 | +0.84(+2.08%) |
Jun 06, 2019 | 40.25 | 40.52 | 40.12 | 40.30 | 238,876 | +0.05(+0.12%) |
Jun 05, 2019 | 40.46 | 40.67 | 39.62 | 40.25 | 357,768 | -0.15(-0.36%) |
Jun 04, 2019 | 40.99 | 40.99 | 40.34 | 40.40 | 298,398 | -0.19(-0.48%) |
Jun 03, 2019 | 41.28 | 41.63 | 40.46 | 40.59 | 255,141 | -0.74(-1.80%) |
May 31, 2019 | 41.96 | 42.07 | 41.27 | 41.33 | 441,879 | -0.95(-2.25%) |
May 30, 2019 | 41.69 | 42.33 | 41.39 | 42.29 | 259,148 | +0.65(+1.57%) |
May 29, 2019 | 41.33 | 41.70 | 40.92 | 41.63 | 294,002 | +0.10(+0.25%) |
May 28, 2019 | 41.41 | 41.79 | 41.10 | 41.53 | 341,149 | +0.15(+0.37%) |
May 24, 2019 | 41.36 | 41.79 | 41.07 | 41.38 | 292,810 | +0.23(+0.55%) |
May 23, 2019 | 40.66 | 41.19 | 40.47 | 41.15 | 114,868 | +0.12(+0.30%) |
May 22, 2019 | 40.77 | 41.33 | 40.77 | 41.03 | 161,804 | +0.07(+0.18%) |
May 21, 2019 | 40.36 | 40.99 | 40.14 | 40.96 | 200,844 | +0.60(+1.48%) |
May 20, 2019 | 40.48 | 40.78 | 40.16 | 40.36 | 175,665 | -0.21(-0.52%) |
May 17, 2019 | 40.78 | 41.38 | 40.57 | 40.57 | 155,636 | -0.53(-1.30%) |
May 16, 2019 | 40.83 | 41.33 | 40.83 | 41.10 | 270,659 | +0.29(+0.71%) |
May 15, 2019 | 40.31 | 41.00 | 40.19 | 40.81 | 155,201 | +0.29(+0.72%) |
May 14, 2019 | 39.67 | 40.75 | 39.67 | 40.52 | 293,227 | +0.80(+2.01%) |
May 13, 2019 | 40.33 | 40.63 | 39.59 | 39.72 | 305,865 | -1.14(-2.78%) |
May 10, 2019 | 40.46 | 40.99 | 40.10 | 40.86 | 165,797 | +0.31(+0.78%) |
May 09, 2019 | 39.94 | 40.82 | 39.59 | 40.54 | 271,535 | +0.61(+1.52%) |
May 08, 2019 | 39.76 | 40.49 | 39.53 | 39.94 | 145,999 | +0.18(+0.46%) |
May 07, 2019 | 40.69 | 40.90 | 39.49 | 39.75 | 268,255 | -1.17(-2.86%) |
May 06, 2019 | 39.94 | 41.03 | 39.68 | 40.92 | 253,637 | +0.54(+1.33%) |
May 03, 2019 | 40.25 | 40.66 | 39.70 | 40.38 | 207,546 | +0.34(+0.86%) |
May 02, 2019 | 40.14 | 40.30 | 39.46 | 40.04 | 158,792 | -0.10(-0.26%) |