Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.61 | 42.16 | 40.93 | 41.02 | 1,269,268 | -0.54(-1.30%) |
Jul 30, 2019 | 41.45 | 42.36 | 41.17 | 41.56 | 1,576,486 | +0.15(+0.36%) |
Jul 29, 2019 | 41.50 | 41.67 | 39.96 | 41.41 | 2,261,723 | -0.11(-0.26%) |
Jul 26, 2019 | 40.44 | 41.73 | 40.28 | 41.52 | 1,994,100 | +1.26(+3.13%) |
Jul 25, 2019 | 39.76 | 40.32 | 39.36 | 40.26 | 1,294,537 | +0.40(+1.00%) |
Jul 24, 2019 | 40.54 | 41.01 | 39.81 | 39.86 | 2,034,046 | -0.70(-1.73%) |
Jul 23, 2019 | 41.38 | 41.49 | 40.40 | 40.56 | 1,829,161 | -0.74(-1.79%) |
Jul 22, 2019 | 41.20 | 41.43 | 40.64 | 41.30 | 2,573,148 | +0.33(+0.81%) |
Jul 19, 2019 | 42.03 | 42.28 | 40.93 | 40.97 | 2,148,300 | -1.03(-2.45%) |
Jul 18, 2019 | 40.62 | 42.10 | 40.55 | 42.00 | 2,489,262 | +1.49(+3.68%) |
Jul 17, 2019 | 40.80 | 40.95 | 39.47 | 40.51 | 4,618,873 | -1.36(-3.25%) |
Jul 16, 2019 | 40.81 | 42.03 | 40.62 | 41.87 | 1,857,590 | +1.18(+2.90%) |
Jul 15, 2019 | 41.69 | 41.88 | 40.62 | 40.69 | 2,244,389 | -0.88(-2.12%) |
Jul 12, 2019 | 41.34 | 41.70 | 41.25 | 41.57 | 1,100,700 | +0.09(+0.22%) |
Jul 11, 2019 | 41.78 | 42.27 | 41.33 | 41.48 | 1,720,181 | -0.24(-0.58%) |
Jul 10, 2019 | 41.92 | 42.36 | 41.70 | 41.72 | 1,618,868 | -0.12(-0.29%) |
Jul 09, 2019 | 42.29 | 42.44 | 41.20 | 41.84 | 3,868,727 | -0.51(-1.20%) |
Jul 08, 2019 | 42.99 | 43.27 | 42.28 | 42.35 | 3,636,050 | -0.64(-1.49%) |
Jul 05, 2019 | 42.76 | 43.17 | 42.27 | 42.99 | 1,233,900 | +0.25(+0.58%) |
Jul 03, 2019 | 42.50 | 42.88 | 41.78 | 42.74 | 1,347,600 | -0.19(-0.44%) |
Jul 02, 2019 | 42.70 | 43.31 | 42.55 | 42.93 | 1,143,866 | +0.33(+0.77%) |
Jul 01, 2019 | 43.22 | 43.55 | 42.05 | 42.60 | 2,492,986 | -0.16(-0.37%) |
Jun 28, 2019 | 42.74 | 43.25 | 42.37 | 42.76 | 2,751,300 | +0.13(+0.30%) |
Jun 27, 2019 | 42.94 | 43.03 | 42.34 | 42.63 | 1,479,966 | -0.23(-0.54%) |
Jun 26, 2019 | 42.40 | 43.25 | 42.33 | 42.86 | 1,845,468 | +0.36(+0.85%) |
Jun 25, 2019 | 42.25 | 43.14 | 42.21 | 42.50 | 1,664,939 | +0.30(+0.71%) |
Jun 24, 2019 | 43.61 | 43.61 | 42.01 | 42.20 | 3,273,494 | -1.41(-3.23%) |
Jun 21, 2019 | 41.28 | 44.01 | 40.75 | 43.61 | 4,474,500 | +2.36(+5.72%) |
Jun 20, 2019 | 42.97 | 42.97 | 41.00 | 41.25 | 4,060,475 | -1.39(-3.26%) |
Jun 19, 2019 | 43.86 | 43.90 | 42.52 | 42.64 | 2,343,002 | -1.26(-2.87%) |
Jun 18, 2019 | 43.33 | 43.90 | 43.13 | 43.90 | 2,149,774 | +0.86(+2.00%) |
Jun 17, 2019 | 44.13 | 44.13 | 43.01 | 43.04 | 1,426,118 | -1.09(-2.47%) |
Jun 14, 2019 | 43.49 | 44.15 | 43.18 | 44.13 | 1,473,700 | +0.64(+1.47%) |
Jun 13, 2019 | 43.25 | 43.90 | 43.11 | 43.49 | 1,558,665 | +0.20(+0.46%) |
Jun 12, 2019 | 43.78 | 43.92 | 43.14 | 43.29 | 1,260,871 | -0.48(-1.10%) |
Jun 11, 2019 | 43.61 | 43.87 | 43.41 | 43.77 | 1,239,539 | +0.28(+0.64%) |
Jun 10, 2019 | 43.39 | 43.71 | 43.02 | 43.49 | 3,367,507 | +0.14(+0.32%) |
Jun 07, 2019 | 43.42 | 43.69 | 43.01 | 43.35 | 1,542,400 | +0.08(+0.18%) |
Jun 06, 2019 | 42.94 | 43.50 | 42.49 | 43.27 | 1,224,066 | +0.33(+0.77%) |
Jun 05, 2019 | 43.56 | 43.96 | 42.93 | 42.94 | 1,713,064 | -0.47(-1.08%) |
Jun 04, 2019 | 43.75 | 44.17 | 42.95 | 43.41 | 3,081,134 | -0.19(-0.44%) |
Jun 03, 2019 | 41.66 | 43.65 | 41.50 | 43.60 | 3,319,151 | +1.82(+4.36%) |
May 31, 2019 | 42.64 | 42.86 | 41.72 | 41.78 | 2,781,300 | -1.05(-2.45%) |
May 30, 2019 | 42.56 | 42.90 | 41.62 | 42.83 | 2,695,494 | +0.37(+0.87%) |
May 29, 2019 | 41.29 | 42.50 | 41.20 | 42.46 | 2,670,920 | +1.06(+2.56%) |
May 28, 2019 | 42.60 | 42.71 | 41.37 | 41.40 | 3,023,946 | -1.22(-2.86%) |
May 24, 2019 | 43.38 | 43.54 | 42.60 | 42.62 | 2,295,800 | -0.60(-1.39%) |
May 23, 2019 | 44.16 | 44.37 | 43.13 | 43.22 | 2,446,549 | -1.13(-2.55%) |
May 22, 2019 | 44.00 | 44.41 | 43.41 | 44.35 | 1,904,014 | +0.42(+0.96%) |
May 21, 2019 | 44.00 | 44.60 | 43.81 | 43.93 | 2,700,695 | -0.07(-0.16%) |
May 20, 2019 | 44.64 | 45.00 | 43.94 | 44.00 | 2,825,525 | -0.91(-2.03%) |
May 17, 2019 | 45.35 | 45.40 | 44.68 | 44.91 | 3,087,000 | -0.71(-1.56%) |
May 16, 2019 | 46.55 | 46.92 | 45.49 | 45.62 | 1,213,600 | -0.81(-1.74%) |
May 15, 2019 | 46.00 | 46.69 | 45.74 | 46.43 | 3,339,455 | +0.23(+0.50%) |
May 14, 2019 | 47.22 | 47.49 | 46.03 | 46.20 | 2,245,289 | -1.03(-2.18%) |
May 13, 2019 | 47.62 | 47.79 | 46.92 | 47.23 | 1,813,016 | -0.91(-1.89%) |
May 10, 2019 | 48.44 | 48.65 | 47.47 | 48.14 | 3,571,100 | -0.33(-0.68%) |
May 09, 2019 | 49.12 | 49.49 | 48.35 | 48.47 | 1,727,571 | -0.87(-1.76%) |
May 08, 2019 | 49.95 | 50.30 | 49.24 | 49.34 | 1,697,301 | -0.77(-1.54%) |
May 07, 2019 | 50.00 | 50.20 | 49.37 | 50.11 | 2,285,925 | -0.09(-0.18%) |
May 06, 2019 | 50.12 | 50.67 | 49.65 | 50.20 | 1,833,908 | -0.31(-0.61%) |
May 03, 2019 | 50.11 | 51.55 | 49.80 | 50.51 | 5,092,500 | -2.39(-4.52%) |
May 02, 2019 | 53.71 | 53.71 | 52.71 | 52.90 | 2,455,535 | -0.80(-1.49%) |