Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.94 | 42.56 | 41.81 | 42.07 | 26,954,286 | -0.12(-0.29%) |
Jul 30, 2019 | 41.72 | 42.22 | 41.62 | 42.19 | 16,347,173 | +0.23(+0.56%) |
Jul 29, 2019 | 42.91 | 43.08 | 41.87 | 41.95 | 22,035,322 | -0.89(-2.07%) |
Jul 26, 2019 | 41.84 | 42.85 | 41.77 | 42.84 | 24,904,606 | +1.05(+2.52%) |
Jul 25, 2019 | 42.16 | 42.35 | 41.72 | 41.79 | 23,661,928 | -0.31(-0.74%) |
Jul 24, 2019 | 41.10 | 42.12 | 41.09 | 42.10 | 33,780,068 | +1.09(+2.65%) |
Jul 23, 2019 | 40.56 | 41.35 | 40.55 | 41.02 | 24,338,810 | +0.63(+1.55%) |
Jul 22, 2019 | 39.88 | 40.45 | 39.77 | 40.39 | 20,684,004 | +0.39(+0.98%) |
Jul 19, 2019 | 39.94 | 40.33 | 39.85 | 40.00 | 25,142,238 | +0.17(+0.44%) |
Jul 18, 2019 | 39.35 | 39.99 | 39.27 | 39.83 | 22,337,884 | +0.54(+1.37%) |
Jul 17, 2019 | 39.28 | 39.75 | 39.23 | 39.29 | 28,192,922 | -0.08(-0.20%) |
Jul 16, 2019 | 40.60 | 40.82 | 39.30 | 39.37 | 43,204,456 | -1.23(-3.02%) |
Jul 15, 2019 | 41.19 | 41.23 | 40.36 | 40.59 | 24,552,822 | -0.56(-1.37%) |
Jul 12, 2019 | 40.95 | 41.21 | 40.77 | 41.16 | 14,721,217 | +0.19(+0.47%) |
Jul 11, 2019 | 41.02 | 41.35 | 40.89 | 40.96 | 22,726,388 | -0.01(-0.02%) |
Jul 10, 2019 | 41.42 | 41.55 | 40.88 | 40.97 | 14,711,309 | -0.59(-1.42%) |
Jul 09, 2019 | 41.10 | 41.62 | 41.02 | 41.56 | 14,493,186 | +0.26(+0.63%) |
Jul 08, 2019 | 41.19 | 41.70 | 41.11 | 41.30 | 15,175,059 | -0.21(-0.50%) |
Jul 05, 2019 | 41.80 | 41.88 | 41.42 | 41.51 | 12,430,035 | +0.10(+0.23%) |
Jul 03, 2019 | 41.10 | 41.53 | 40.82 | 41.42 | 12,012,191 | +0.37(+0.91%) |
Jul 02, 2019 | 41.29 | 41.54 | 40.77 | 41.04 | 13,932,701 | -0.40(-0.96%) |
Jul 01, 2019 | 41.61 | 41.82 | 41.19 | 41.44 | 17,401,870 | +0.32(+0.78%) |
Jun 28, 2019 | 40.68 | 41.45 | 40.67 | 41.12 | 35,709,408 | +0.90(+2.22%) |
Jun 27, 2019 | 40.16 | 40.43 | 40.07 | 40.23 | 15,367,883 | +0.43(+1.07%) |
Jun 26, 2019 | 40.16 | 40.21 | 39.78 | 39.80 | 19,685,926 | -0.30(-0.74%) |
Jun 25, 2019 | 40.09 | 40.43 | 39.48 | 40.09 | 23,951,910 | -0.11(-0.28%) |
Jun 24, 2019 | 40.45 | 40.57 | 40.17 | 40.21 | 25,149,420 | -0.54(-1.32%) |
Jun 21, 2019 | 39.83 | 40.75 | 39.79 | 40.75 | 45,094,164 | +0.90(+2.25%) |
Jun 20, 2019 | 39.84 | 39.96 | 39.31 | 39.85 | 22,097,720 | +0.18(+0.46%) |
Jun 19, 2019 | 40.39 | 40.62 | 39.65 | 39.67 | 20,469,062 | -0.39(-0.98%) |
Jun 18, 2019 | 39.32 | 40.31 | 39.16 | 40.06 | 21,416,724 | +0.72(+1.83%) |
Jun 17, 2019 | 39.61 | 39.99 | 39.23 | 39.34 | 15,442,318 | -0.28(-0.70%) |
Jun 14, 2019 | 39.37 | 39.79 | 38.97 | 39.62 | 18,582,048 | +0.26(+0.66%) |
Jun 13, 2019 | 39.19 | 39.65 | 39.03 | 39.36 | 17,985,784 | +0.33(+0.85%) |
Jun 12, 2019 | 39.98 | 40.21 | 38.91 | 39.03 | 25,850,832 | -1.17(-2.92%) |
Jun 11, 2019 | 39.83 | 40.37 | 39.77 | 40.20 | 17,351,664 | -0.01(-0.02%) |
Jun 10, 2019 | 40.03 | 40.68 | 40.03 | 40.21 | 17,540,822 | +0.56(+1.40%) |
Jun 07, 2019 | 39.89 | 40.11 | 39.58 | 39.65 | 17,238,524 | -0.25(-0.63%) |
Jun 06, 2019 | 39.75 | 40.14 | 39.50 | 39.90 | 18,435,850 | +0.05(+0.13%) |
Jun 05, 2019 | 39.86 | 39.89 | 39.37 | 39.85 | 15,771,709 | +0.16(+0.39%) |
Jun 04, 2019 | 39.24 | 39.76 | 39.11 | 39.70 | 24,260,570 | +1.01(+2.61%) |
Jun 03, 2019 | 38.44 | 39.20 | 38.41 | 38.69 | 23,213,722 | +0.13(+0.34%) |
May 31, 2019 | 38.70 | 38.98 | 38.43 | 38.56 | 20,185,070 | -0.59(-1.51%) |
May 30, 2019 | 39.70 | 39.84 | 39.00 | 39.15 | 15,847,295 | -0.37(-0.95%) |
May 29, 2019 | 39.44 | 39.69 | 39.22 | 39.52 | 17,789,934 | -0.10(-0.24%) |
May 28, 2019 | 40.03 | 40.19 | 39.60 | 39.62 | 22,997,762 | -0.50(-1.26%) |
May 24, 2019 | 39.76 | 40.28 | 39.62 | 40.12 | 14,902,003 | +0.53(+1.34%) |
May 23, 2019 | 39.83 | 39.85 | 39.16 | 39.59 | 19,238,640 | -0.47(-1.17%) |
May 22, 2019 | 40.03 | 40.24 | 39.94 | 40.06 | 15,138,297 | -0.20(-0.50%) |
May 21, 2019 | 39.64 | 40.29 | 39.56 | 40.26 | 21,193,004 | +0.76(+1.94%) |
May 20, 2019 | 39.64 | 39.90 | 39.37 | 39.50 | 21,696,810 | -0.22(-0.55%) |
May 17, 2019 | 39.49 | 40.18 | 39.46 | 39.71 | 25,631,778 | -0.17(-0.44%) |
May 16, 2019 | 39.96 | 40.43 | 39.76 | 39.89 | 23,894,160 | +0.05(+0.13%) |
May 15, 2019 | 39.99 | 40.28 | 39.53 | 39.83 | 23,157,218 | -0.56(-1.40%) |
May 14, 2019 | 40.30 | 40.78 | 39.96 | 40.40 | 24,474,056 | +0.14(+0.35%) |
May 13, 2019 | 40.22 | 40.83 | 40.20 | 40.26 | 26,817,068 | -0.71(-1.74%) |
May 10, 2019 | 40.33 | 41.16 | 40.07 | 40.97 | 22,996,400 | +0.36(+0.88%) |
May 09, 2019 | 39.97 | 40.69 | 39.78 | 40.62 | 26,751,784 | +0.17(+0.41%) |
May 08, 2019 | 40.50 | 40.72 | 40.29 | 40.45 | 23,016,150 | -0.15(-0.36%) |
May 07, 2019 | 41.35 | 41.45 | 40.37 | 40.60 | 27,789,170 | -1.08(-2.60%) |
May 06, 2019 | 41.30 | 41.93 | 41.21 | 41.68 | 22,400,556 | -0.19(-0.45%) |
May 03, 2019 | 41.76 | 41.97 | 41.61 | 41.87 | 19,254,324 | +0.30(+0.72%) |
May 02, 2019 | 41.61 | 41.73 | 41.18 | 41.57 | 19,616,394 | +0.06(+0.15%) |