Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.38 | 44.10 | 43.04 | 43.22 | 264,824 | -0.37(-0.85%) |
Jul 30, 2019 | 42.89 | 43.84 | 42.68 | 43.59 | 123,182 | +0.48(+1.12%) |
Jul 29, 2019 | 43.62 | 43.90 | 42.83 | 43.10 | 114,632 | -0.46(-1.06%) |
Jul 26, 2019 | 43.39 | 43.59 | 42.82 | 43.57 | 228,828 | +0.39(+0.90%) |
Jul 25, 2019 | 42.59 | 43.32 | 42.44 | 43.18 | 161,987 | +0.53(+1.24%) |
Jul 24, 2019 | 41.51 | 42.73 | 41.51 | 42.65 | 123,757 | +0.86(+2.06%) |
Jul 23, 2019 | 41.23 | 41.93 | 40.91 | 41.79 | 410,580 | +0.84(+2.04%) |
Jul 22, 2019 | 41.96 | 42.24 | 40.62 | 40.95 | 105,944 | -1.02(-2.43%) |
Jul 19, 2019 | 41.94 | 42.52 | 41.70 | 41.97 | 189,163 | -0.06(-0.15%) |
Jul 18, 2019 | 42.16 | 42.52 | 41.88 | 42.04 | 142,743 | -0.28(-0.66%) |
Jul 17, 2019 | 42.78 | 42.99 | 42.19 | 42.31 | 121,779 | -0.48(-1.12%) |
Jul 16, 2019 | 42.56 | 42.97 | 42.56 | 42.80 | 148,364 | +0.08(+0.19%) |
Jul 15, 2019 | 42.74 | 42.78 | 42.33 | 42.71 | 95,010 | +0.04(+0.09%) |
Jul 12, 2019 | 41.93 | 42.77 | 41.81 | 42.67 | 201,666 | +0.76(+1.81%) |
Jul 11, 2019 | 43.13 | 43.51 | 41.74 | 41.92 | 159,036 | -1.28(-2.95%) |
Jul 10, 2019 | 43.73 | 44.17 | 43.02 | 43.19 | 198,974 | -0.32(-0.74%) |
Jul 09, 2019 | 45.04 | 45.07 | 43.46 | 43.52 | 226,879 | -1.65(-3.64%) |
Jul 08, 2019 | 44.89 | 46.55 | 43.90 | 45.16 | 888,392 | +2.55(+5.99%) |
Jul 05, 2019 | 41.96 | 42.67 | 41.18 | 42.61 | 146,164 | +0.63(+1.50%) |
Jul 03, 2019 | 42.31 | 42.53 | 41.82 | 41.98 | 68,592 | -0.29(-0.68%) |
Jul 02, 2019 | 42.56 | 42.89 | 41.76 | 42.27 | 108,082 | -0.26(-0.61%) |
Jul 01, 2019 | 42.94 | 43.33 | 42.11 | 42.53 | 126,532 | -0.01(-0.02%) |
Jun 28, 2019 | 41.78 | 42.58 | 41.62 | 42.54 | 294,276 | +0.76(+1.81%) |
Jun 27, 2019 | 40.77 | 41.79 | 40.46 | 41.78 | 170,304 | +1.19(+2.94%) |
Jun 26, 2019 | 39.89 | 40.76 | 39.79 | 40.59 | 105,803 | +0.76(+1.90%) |
Jun 25, 2019 | 40.26 | 40.68 | 39.82 | 39.83 | 175,074 | -0.31(-0.78%) |
Jun 24, 2019 | 40.84 | 40.93 | 40.11 | 40.14 | 106,548 | -0.56(-1.39%) |
Jun 21, 2019 | 40.57 | 41.11 | 40.21 | 40.71 | 215,406 | +0.12(+0.30%) |
Jun 20, 2019 | 41.01 | 41.05 | 40.40 | 40.59 | 123,881 | +0.11(+0.27%) |
Jun 19, 2019 | 40.28 | 40.90 | 40.02 | 40.48 | 99,795 | +0.15(+0.37%) |
Jun 18, 2019 | 40.41 | 41.20 | 40.06 | 40.33 | 132,080 | +0.28(+0.69%) |
Jun 17, 2019 | 40.35 | 40.41 | 39.88 | 40.05 | 80,562 | -0.22(-0.55%) |
Jun 14, 2019 | 40.72 | 40.77 | 40.23 | 40.27 | 68,808 | -0.38(-0.93%) |
Jun 13, 2019 | 40.39 | 40.81 | 40.13 | 40.65 | 124,364 | +0.48(+1.20%) |
Jun 12, 2019 | 40.41 | 40.53 | 39.97 | 40.17 | 81,342 | -0.35(-0.87%) |
Jun 11, 2019 | 40.85 | 41.49 | 40.34 | 40.52 | 89,023 | -0.03(-0.07%) |
Jun 10, 2019 | 40.63 | 41.21 | 40.44 | 40.55 | 77,742 | -0.04(-0.09%) |
Jun 07, 2019 | 40.54 | 40.76 | 39.86 | 40.59 | 86,660 | +0.43(+1.06%) |
Jun 06, 2019 | 40.92 | 41.05 | 39.74 | 40.16 | 60,960 | -0.51(-1.25%) |
Jun 05, 2019 | 41.03 | 41.04 | 40.27 | 40.67 | 59,623 | -0.36(-0.88%) |
Jun 04, 2019 | 40.61 | 41.20 | 40.46 | 41.03 | 139,261 | +0.76(+1.88%) |
Jun 03, 2019 | 39.08 | 40.39 | 39.08 | 40.27 | 181,747 | +1.38(+3.54%) |
May 31, 2019 | 38.91 | 39.17 | 38.69 | 38.89 | 138,158 | -0.51(-1.29%) |
May 30, 2019 | 39.13 | 39.70 | 39.04 | 39.40 | 105,875 | +0.30(+0.78%) |
May 29, 2019 | 39.21 | 39.62 | 38.72 | 39.10 | 220,664 | -0.54(-1.35%) |
May 28, 2019 | 39.95 | 40.17 | 39.61 | 39.63 | 137,292 | -0.29(-0.72%) |
May 24, 2019 | 40.35 | 40.35 | 39.44 | 39.92 | 103,537 | -0.08(-0.21%) |
May 23, 2019 | 39.83 | 40.38 | 38.72 | 40.00 | 343,408 | -0.23(-0.57%) |
May 22, 2019 | 41.76 | 41.76 | 39.69 | 40.23 | 285,267 | -1.60(-3.82%) |
May 21, 2019 | 41.12 | 42.03 | 40.55 | 41.83 | 266,641 | +0.84(+2.05%) |
May 20, 2019 | 39.95 | 41.46 | 39.81 | 40.99 | 193,756 | -1.12(-2.66%) |
May 17, 2019 | 42.80 | 43.33 | 41.78 | 42.11 | 224,386 | -1.01(-2.34%) |
May 16, 2019 | 43.83 | 43.83 | 42.88 | 43.12 | 140,517 | -0.30(-0.70%) |
May 15, 2019 | 42.86 | 43.73 | 42.86 | 43.42 | 261,447 | +0.18(+0.43%) |
May 14, 2019 | 43.33 | 44.37 | 42.86 | 43.24 | 161,176 | +0.00(+0.00%) |
May 13, 2019 | 43.88 | 43.88 | 42.84 | 43.24 | 176,735 | -1.29(-2.91%) |
May 10, 2019 | 44.51 | 44.64 | 43.53 | 44.53 | 68,484 | +0.06(+0.12%) |
May 09, 2019 | 43.75 | 44.85 | 43.75 | 44.48 | 132,412 | +0.31(+0.71%) |
May 08, 2019 | 44.41 | 44.41 | 43.73 | 44.16 | 104,283 | -0.20(-0.46%) |
May 07, 2019 | 44.51 | 44.86 | 43.64 | 44.37 | 89,991 | -0.50(-1.11%) |
May 06, 2019 | 43.69 | 45.02 | 43.69 | 44.87 | 104,862 | +0.30(+0.66%) |
May 03, 2019 | 43.87 | 44.63 | 43.86 | 44.57 | 171,805 | +1.00(+2.29%) |
May 02, 2019 | 43.16 | 43.74 | 42.64 | 43.57 | 77,006 | +0.30(+0.70%) |