Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.39 | 43.73 | 42.84 | 42.86 | 707,992 | -0.56(-1.29%) |
Jul 30, 2019 | 43.42 | 43.79 | 43.17 | 43.42 | 280,068 | -0.16(-0.38%) |
Jul 29, 2019 | 43.66 | 43.76 | 43.24 | 43.59 | 378,619 | +0.01(+0.02%) |
Jul 26, 2019 | 43.19 | 43.71 | 43.13 | 43.58 | 321,219 | +0.42(+0.98%) |
Jul 25, 2019 | 43.35 | 43.48 | 42.86 | 43.16 | 340,226 | -0.14(-0.32%) |
Jul 24, 2019 | 43.14 | 43.36 | 42.69 | 43.29 | 394,588 | +0.20(+0.46%) |
Jul 23, 2019 | 42.92 | 43.31 | 42.66 | 43.10 | 438,102 | +0.16(+0.38%) |
Jul 22, 2019 | 42.91 | 43.08 | 42.49 | 42.93 | 374,506 | +0.11(+0.26%) |
Jul 19, 2019 | 43.28 | 43.62 | 42.79 | 42.82 | 446,486 | -0.60(-1.37%) |
Jul 18, 2019 | 42.85 | 43.48 | 42.56 | 43.42 | 431,866 | +0.45(+1.04%) |
Jul 17, 2019 | 42.64 | 43.32 | 42.64 | 42.97 | 486,237 | +0.33(+0.77%) |
Jul 16, 2019 | 42.22 | 42.71 | 42.19 | 42.64 | 326,463 | +0.09(+0.22%) |
Jul 15, 2019 | 43.01 | 43.04 | 42.47 | 42.54 | 433,156 | -0.18(-0.42%) |
Jul 12, 2019 | 43.02 | 43.35 | 42.64 | 42.73 | 646,843 | -0.77(-1.77%) |
Jul 11, 2019 | 43.58 | 43.81 | 43.19 | 43.49 | 343,743 | -0.18(-0.41%) |
Jul 10, 2019 | 43.84 | 44.04 | 43.65 | 43.67 | 294,428 | -0.04(-0.10%) |
Jul 09, 2019 | 43.57 | 43.76 | 43.36 | 43.72 | 264,998 | +0.02(+0.04%) |
Jul 08, 2019 | 44.01 | 44.15 | 43.57 | 43.70 | 353,334 | -0.36(-0.82%) |
Jul 05, 2019 | 43.98 | 44.09 | 43.44 | 44.06 | 362,820 | -0.16(-0.37%) |
Jul 03, 2019 | 43.99 | 44.39 | 43.73 | 44.23 | 234,773 | +0.34(+0.77%) |
Jul 02, 2019 | 43.98 | 44.21 | 43.73 | 43.89 | 556,114 | -0.03(-0.06%) |
Jul 01, 2019 | 44.31 | 44.31 | 43.36 | 43.92 | 289,803 | -0.02(-0.04%) |
Jun 28, 2019 | 43.83 | 44.44 | 43.83 | 43.93 | 834,452 | +0.04(+0.10%) |
Jun 27, 2019 | 44.11 | 44.16 | 43.51 | 43.89 | 375,085 | -0.20(-0.45%) |
Jun 26, 2019 | 44.55 | 44.71 | 44.07 | 44.09 | 478,830 | -0.53(-1.18%) |
Jun 25, 2019 | 44.63 | 44.96 | 44.49 | 44.62 | 363,657 | +0.05(+0.12%) |
Jun 24, 2019 | 44.78 | 44.84 | 44.24 | 44.56 | 696,895 | -0.12(-0.27%) |
Jun 21, 2019 | 44.44 | 44.71 | 44.14 | 44.68 | 864,234 | -0.04(-0.10%) |
Jun 20, 2019 | 44.67 | 44.77 | 44.17 | 44.73 | 450,306 | +0.34(+0.76%) |
Jun 19, 2019 | 43.75 | 44.51 | 43.53 | 44.39 | 376,318 | +0.49(+1.12%) |
Jun 18, 2019 | 44.23 | 44.28 | 43.66 | 43.90 | 288,651 | -0.04(-0.10%) |
Jun 17, 2019 | 43.77 | 44.11 | 43.35 | 43.94 | 416,395 | +0.17(+0.39%) |
Jun 14, 2019 | 43.59 | 43.96 | 43.48 | 43.77 | 281,241 | +0.16(+0.38%) |
Jun 13, 2019 | 43.60 | 43.61 | 43.14 | 43.61 | 411,525 | +0.31(+0.72%) |
Jun 12, 2019 | 42.80 | 43.33 | 42.80 | 43.29 | 468,436 | +0.88(+2.08%) |
Jun 11, 2019 | 42.85 | 42.85 | 42.15 | 42.41 | 403,401 | -0.43(-1.01%) |
Jun 10, 2019 | 42.96 | 42.96 | 42.37 | 42.85 | 345,020 | -0.11(-0.26%) |
Jun 07, 2019 | 43.32 | 43.66 | 42.92 | 42.96 | 580,211 | -0.07(-0.16%) |
Jun 06, 2019 | 42.76 | 43.04 | 42.45 | 43.03 | 1,046,855 | +0.46(+1.07%) |
Jun 05, 2019 | 41.93 | 42.81 | 41.84 | 42.57 | 424,081 | +0.64(+1.52%) |
Jun 04, 2019 | 41.38 | 42.08 | 40.63 | 41.93 | 1,025,315 | +0.65(+1.57%) |
Jun 03, 2019 | 40.89 | 41.34 | 40.66 | 41.28 | 497,417 | +0.63(+1.55%) |
May 31, 2019 | 39.85 | 40.66 | 39.84 | 40.65 | 519,838 | +0.66(+1.64%) |
May 30, 2019 | 40.08 | 40.35 | 39.59 | 40.00 | 330,271 | -0.15(-0.37%) |
May 29, 2019 | 40.43 | 40.51 | 39.90 | 40.14 | 449,638 | -0.30(-0.75%) |
May 28, 2019 | 41.02 | 41.06 | 40.40 | 40.45 | 288,691 | -0.53(-1.28%) |
May 24, 2019 | 41.22 | 41.45 | 40.96 | 40.97 | 523,083 | -0.24(-0.59%) |
May 23, 2019 | 41.21 | 41.30 | 41.06 | 41.22 | 281,113 | -0.09(-0.23%) |
May 22, 2019 | 40.85 | 41.33 | 40.77 | 41.31 | 317,297 | +0.46(+1.12%) |
May 21, 2019 | 40.48 | 41.04 | 40.48 | 40.85 | 393,663 | +0.21(+0.51%) |
May 20, 2019 | 40.69 | 41.07 | 40.44 | 40.65 | 528,458 | -0.03(-0.09%) |
May 17, 2019 | 40.98 | 41.16 | 40.46 | 40.68 | 1,027,393 | -0.57(-1.38%) |
May 16, 2019 | 41.19 | 41.60 | 40.96 | 41.25 | 308,829 | +0.08(+0.19%) |
May 15, 2019 | 41.10 | 41.45 | 41.06 | 41.17 | 236,146 | -0.03(-0.06%) |
May 14, 2019 | 41.59 | 41.72 | 41.18 | 41.20 | 247,598 | -0.47(-1.12%) |
May 13, 2019 | 41.19 | 41.69 | 41.15 | 41.66 | 350,106 | +0.23(+0.56%) |
May 10, 2019 | 40.65 | 41.43 | 40.40 | 41.43 | 582,645 | +1.26(+3.14%) |
May 09, 2019 | 40.02 | 40.45 | 39.89 | 40.17 | 404,711 | +0.19(+0.47%) |
May 08, 2019 | 40.53 | 40.54 | 39.94 | 39.98 | 324,347 | -0.40(-0.98%) |
May 07, 2019 | 40.89 | 41.38 | 40.07 | 40.38 | 578,430 | -0.57(-1.39%) |
May 06, 2019 | 40.52 | 41.12 | 40.52 | 40.95 | 611,735 | +0.30(+0.74%) |
May 03, 2019 | 39.88 | 40.80 | 39.88 | 40.65 | 477,542 | +0.85(+2.15%) |
May 02, 2019 | 39.44 | 39.90 | 39.33 | 39.79 | 442,225 | +0.22(+0.55%) |