Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.17 | 44.42 | 43.50 | 43.67 | 635,906 | -0.55(-1.23%) |
Jul 30, 2019 | 44.15 | 44.44 | 43.99 | 44.21 | 393,308 | -0.04(-0.08%) |
Jul 29, 2019 | 44.24 | 44.58 | 44.05 | 44.25 | 222,858 | +0.08(+0.18%) |
Jul 26, 2019 | 44.00 | 44.29 | 43.79 | 44.17 | 338,599 | +0.16(+0.37%) |
Jul 25, 2019 | 44.32 | 44.51 | 43.94 | 44.00 | 213,453 | -0.27(-0.61%) |
Jul 24, 2019 | 44.30 | 44.46 | 43.98 | 44.27 | 320,886 | +0.13(+0.30%) |
Jul 23, 2019 | 44.04 | 44.25 | 43.74 | 44.14 | 215,282 | +0.38(+0.88%) |
Jul 22, 2019 | 43.66 | 43.93 | 43.33 | 43.75 | 159,619 | +0.19(+0.43%) |
Jul 19, 2019 | 44.22 | 44.52 | 43.49 | 43.57 | 156,096 | -0.79(-1.77%) |
Jul 18, 2019 | 44.17 | 44.44 | 43.83 | 44.35 | 172,628 | +0.10(+0.22%) |
Jul 17, 2019 | 44.32 | 44.46 | 43.96 | 44.26 | 191,755 | -0.09(-0.20%) |
Jul 16, 2019 | 44.22 | 44.64 | 44.22 | 44.34 | 215,964 | +0.02(+0.04%) |
Jul 15, 2019 | 44.52 | 44.69 | 44.20 | 44.33 | 180,465 | -0.11(-0.24%) |
Jul 12, 2019 | 44.42 | 44.68 | 44.06 | 44.43 | 395,331 | +0.04(+0.10%) |
Jul 11, 2019 | 45.13 | 45.21 | 44.21 | 44.39 | 452,674 | -0.81(-1.80%) |
Jul 10, 2019 | 44.93 | 45.39 | 44.70 | 45.20 | 210,395 | +0.63(+1.40%) |
Jul 09, 2019 | 44.33 | 44.59 | 44.22 | 44.58 | 194,519 | +0.28(+0.63%) |
Jul 08, 2019 | 44.39 | 44.54 | 44.13 | 44.30 | 221,735 | -0.13(-0.30%) |
Jul 05, 2019 | 44.17 | 44.55 | 43.64 | 44.43 | 142,332 | +0.01(+0.02%) |
Jul 03, 2019 | 44.13 | 44.64 | 44.13 | 44.42 | 170,530 | +0.37(+0.83%) |
Jul 02, 2019 | 43.47 | 44.15 | 43.44 | 44.06 | 354,435 | +0.72(+1.66%) |
Jul 01, 2019 | 43.84 | 43.84 | 42.85 | 43.34 | 384,797 | -0.28(-0.63%) |
Jun 28, 2019 | 42.69 | 43.74 | 42.69 | 43.61 | 1,463,539 | +0.92(+2.17%) |
Jun 27, 2019 | 42.04 | 42.72 | 42.04 | 42.69 | 383,301 | +0.71(+1.69%) |
Jun 26, 2019 | 42.49 | 42.49 | 41.69 | 41.98 | 585,360 | -0.48(-1.13%) |
Jun 25, 2019 | 42.87 | 43.23 | 42.42 | 42.46 | 272,796 | -0.34(-0.79%) |
Jun 24, 2019 | 42.74 | 42.88 | 42.56 | 42.80 | 365,485 | +0.15(+0.35%) |
Jun 21, 2019 | 42.94 | 42.94 | 42.46 | 42.64 | 532,186 | -0.59(-1.36%) |
Jun 20, 2019 | 43.25 | 43.39 | 43.07 | 43.23 | 470,693 | +0.11(+0.25%) |
Jun 19, 2019 | 42.48 | 43.20 | 42.30 | 43.12 | 567,201 | +0.55(+1.30%) |
Jun 18, 2019 | 42.56 | 42.79 | 42.32 | 42.57 | 197,927 | +0.17(+0.40%) |
Jun 17, 2019 | 42.24 | 42.56 | 42.17 | 42.40 | 398,399 | +0.20(+0.48%) |
Jun 14, 2019 | 42.17 | 42.32 | 41.87 | 42.20 | 258,390 | +0.04(+0.11%) |
Jun 13, 2019 | 42.19 | 42.34 | 41.97 | 42.16 | 365,046 | +0.03(+0.06%) |
Jun 12, 2019 | 41.89 | 42.34 | 41.89 | 42.13 | 265,069 | +0.27(+0.64%) |
Jun 11, 2019 | 41.88 | 41.91 | 41.51 | 41.86 | 319,175 | +0.05(+0.13%) |
Jun 10, 2019 | 41.81 | 41.92 | 41.40 | 41.81 | 199,773 | -0.01(-0.02%) |
Jun 07, 2019 | 41.77 | 42.11 | 41.72 | 41.82 | 369,145 | +0.30(+0.73%) |
Jun 06, 2019 | 41.27 | 41.59 | 41.06 | 41.51 | 361,907 | +0.29(+0.71%) |
Jun 05, 2019 | 40.61 | 41.26 | 40.55 | 41.22 | 222,483 | +0.73(+1.80%) |
Jun 04, 2019 | 41.04 | 41.18 | 40.19 | 40.49 | 260,219 | -0.49(-1.19%) |
Jun 03, 2019 | 40.83 | 41.06 | 40.54 | 40.98 | 285,846 | +0.33(+0.81%) |
May 31, 2019 | 40.36 | 40.90 | 40.29 | 40.65 | 758,868 | +0.11(+0.26%) |
May 30, 2019 | 40.35 | 40.76 | 40.35 | 40.55 | 778,561 | +0.19(+0.46%) |
May 29, 2019 | 40.42 | 40.46 | 39.87 | 40.36 | 685,764 | -0.19(-0.46%) |
May 28, 2019 | 40.58 | 40.82 | 40.46 | 40.55 | 645,991 | +0.09(+0.22%) |
May 24, 2019 | 40.68 | 40.77 | 40.19 | 40.46 | 328,779 | -0.08(-0.20%) |
May 23, 2019 | 40.54 | 40.63 | 40.28 | 40.54 | 298,042 | -0.18(-0.44%) |
May 22, 2019 | 40.83 | 41.05 | 40.56 | 40.71 | 182,158 | -0.16(-0.39%) |
May 21, 2019 | 40.24 | 40.88 | 40.24 | 40.87 | 365,811 | +0.71(+1.77%) |
May 20, 2019 | 40.47 | 40.47 | 39.97 | 40.16 | 471,906 | -0.51(-1.25%) |
May 17, 2019 | 40.48 | 40.74 | 40.15 | 40.67 | 519,929 | +0.06(+0.15%) |
May 16, 2019 | 40.44 | 40.87 | 40.23 | 40.61 | 220,167 | +0.27(+0.66%) |
May 15, 2019 | 40.14 | 40.64 | 40.05 | 40.34 | 193,999 | +0.11(+0.27%) |
May 14, 2019 | 40.05 | 40.44 | 39.91 | 40.23 | 369,155 | +0.07(+0.18%) |
May 13, 2019 | 40.08 | 40.31 | 39.97 | 40.16 | 205,952 | -0.22(-0.55%) |
May 10, 2019 | 39.98 | 40.45 | 39.91 | 40.39 | 406,251 | +0.39(+0.98%) |
May 09, 2019 | 39.83 | 39.99 | 39.36 | 39.99 | 418,940 | +0.23(+0.58%) |
May 08, 2019 | 39.66 | 40.11 | 39.66 | 39.76 | 246,645 | +0.11(+0.27%) |
May 07, 2019 | 40.07 | 40.17 | 39.30 | 39.66 | 268,931 | -0.52(-1.31%) |
May 06, 2019 | 40.14 | 40.33 | 40.00 | 40.18 | 206,501 | -0.18(-0.44%) |
May 03, 2019 | 40.34 | 40.52 | 39.80 | 40.36 | 388,485 | +0.21(+0.53%) |
May 02, 2019 | 41.80 | 41.96 | 39.93 | 40.15 | 326,458 | +0.28(+0.69%) |