Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.79 | 43.02 | 42.47 | 42.74 | 1,270,540 | +0.01(+0.02%) |
Jul 30, 2019 | 42.80 | 42.83 | 42.65 | 42.73 | 720,736 | -0.26(-0.61%) |
Jul 29, 2019 | 42.97 | 43.03 | 42.88 | 42.99 | 463,998 | -0.15(-0.34%) |
Jul 26, 2019 | 43.09 | 43.19 | 43.05 | 43.14 | 662,736 | -0.05(-0.12%) |
Jul 25, 2019 | 43.30 | 43.35 | 43.11 | 43.19 | 947,990 | -0.25(-0.58%) |
Jul 24, 2019 | 43.33 | 43.47 | 43.26 | 43.45 | 1,453,712 | +0.04(+0.10%) |
Jul 23, 2019 | 43.36 | 43.43 | 43.23 | 43.40 | 783,286 | +0.58(+1.35%) |
Jul 22, 2019 | 42.84 | 42.87 | 42.74 | 42.83 | 722,812 | +0.19(+0.45%) |
Jul 19, 2019 | 42.74 | 42.78 | 42.59 | 42.63 | 1,242,917 | +0.37(+0.87%) |
Jul 18, 2019 | 42.14 | 42.32 | 42.07 | 42.27 | 2,827,396 | -0.45(-1.06%) |
Jul 17, 2019 | 42.89 | 42.93 | 42.71 | 42.72 | 1,521,371 | -0.17(-0.41%) |
Jul 16, 2019 | 42.94 | 43.00 | 42.87 | 42.90 | 1,115,591 | -0.12(-0.28%) |
Jul 15, 2019 | 43.05 | 43.10 | 42.98 | 43.02 | 746,677 | +0.01(+0.02%) |
Jul 12, 2019 | 43.05 | 43.06 | 42.96 | 43.01 | 1,095,985 | -0.24(-0.57%) |
Jul 11, 2019 | 43.16 | 43.26 | 43.05 | 43.26 | 770,999 | +0.17(+0.41%) |
Jul 10, 2019 | 43.18 | 43.32 | 43.07 | 43.08 | 881,682 | -0.07(-0.16%) |
Jul 09, 2019 | 43.03 | 43.15 | 43.02 | 43.15 | 691,285 | -0.43(-0.98%) |
Jul 08, 2019 | 43.47 | 43.58 | 43.46 | 43.58 | 617,738 | -0.04(-0.08%) |
Jul 05, 2019 | 43.46 | 43.65 | 43.34 | 43.61 | 919,781 | +0.12(+0.28%) |
Jul 03, 2019 | 43.36 | 43.52 | 43.34 | 43.49 | 597,675 | -0.02(-0.04%) |
Jul 02, 2019 | 43.58 | 43.66 | 43.40 | 43.51 | 691,715 | -0.04(-0.08%) |
Jul 01, 2019 | 43.68 | 43.68 | 43.43 | 43.54 | 816,466 | +0.95(+2.24%) |
Jun 28, 2019 | 42.62 | 42.69 | 42.56 | 42.59 | 830,021 | +0.18(+0.43%) |
Jun 27, 2019 | 42.42 | 42.52 | 42.39 | 42.41 | 868,508 | +0.30(+0.71%) |
Jun 26, 2019 | 42.18 | 42.23 | 42.09 | 42.11 | 741,142 | +0.28(+0.67%) |
Jun 25, 2019 | 42.03 | 42.07 | 41.82 | 41.83 | 1,063,808 | -0.27(-0.64%) |
Jun 24, 2019 | 42.11 | 42.20 | 42.07 | 42.10 | 828,684 | +0.01(+0.02%) |
Jun 21, 2019 | 42.15 | 42.40 | 42.09 | 42.09 | 476,635 | -0.29(-0.67%) |
Jun 20, 2019 | 42.57 | 42.60 | 42.13 | 42.38 | 740,564 | +0.08(+0.18%) |
Jun 19, 2019 | 42.30 | 42.38 | 42.18 | 42.30 | 1,475,499 | +0.17(+0.41%) |
Jun 18, 2019 | 41.71 | 42.14 | 41.66 | 42.13 | 2,115,022 | +0.33(+0.79%) |
Jun 17, 2019 | 41.79 | 41.90 | 41.78 | 41.80 | 438,816 | +0.11(+0.27%) |
Jun 14, 2019 | 41.71 | 41.76 | 41.60 | 41.69 | 745,096 | -0.17(-0.41%) |
Jun 13, 2019 | 41.97 | 42.01 | 41.71 | 41.86 | 763,956 | -0.15(-0.35%) |
Jun 12, 2019 | 42.25 | 42.28 | 41.97 | 42.01 | 584,608 | -0.40(-0.94%) |
Jun 11, 2019 | 42.60 | 42.65 | 42.35 | 42.41 | 632,598 | +0.23(+0.55%) |
Jun 10, 2019 | 42.20 | 42.34 | 42.16 | 42.17 | 833,063 | +0.25(+0.60%) |
Jun 07, 2019 | 41.64 | 41.96 | 41.61 | 41.92 | 898,421 | +0.48(+1.15%) |
Jun 06, 2019 | 41.37 | 41.58 | 41.27 | 41.45 | 1,278,227 | -0.05(-0.13%) |
Jun 05, 2019 | 41.58 | 41.75 | 41.31 | 41.50 | 842,770 | +0.13(+0.31%) |
Jun 04, 2019 | 40.96 | 41.39 | 40.92 | 41.37 | 1,504,840 | +0.86(+2.13%) |
Jun 03, 2019 | 40.65 | 40.75 | 40.41 | 40.50 | 1,259,765 | -0.03(-0.06%) |
May 31, 2019 | 40.55 | 40.76 | 40.50 | 40.53 | 2,301,364 | -1.12(-2.70%) |
May 30, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 1,297,042 | +0.31(+0.75%) |
May 29, 2019 | 41.27 | 41.36 | 40.99 | 41.34 | 1,235,725 | -0.02(-0.05%) |
May 28, 2019 | 41.76 | 41.85 | 41.36 | 41.36 | 470,410 | -0.21(-0.51%) |
May 24, 2019 | 41.69 | 41.75 | 41.45 | 41.58 | 716,167 | +0.47(+1.14%) |
May 23, 2019 | 41.34 | 41.44 | 41.00 | 41.11 | 1,522,424 | -0.73(-1.74%) |
May 22, 2019 | 41.81 | 41.92 | 41.77 | 41.84 | 1,157,135 | -0.38(-0.90%) |
May 21, 2019 | 42.15 | 42.27 | 42.07 | 42.22 | 917,147 | +0.57(+1.37%) |
May 20, 2019 | 41.59 | 41.77 | 41.52 | 41.65 | 1,080,228 | -0.35(-0.82%) |
May 17, 2019 | 41.93 | 42.28 | 41.88 | 41.99 | 1,016,798 | -0.21(-0.49%) |
May 16, 2019 | 42.06 | 42.42 | 42.03 | 42.20 | 845,214 | +0.19(+0.45%) |
May 15, 2019 | 41.55 | 42.09 | 41.46 | 42.01 | 2,492,391 | -0.09(-0.21%) |
May 14, 2019 | 42.02 | 42.25 | 42.00 | 42.09 | 2,360,843 | +0.69(+1.67%) |
May 13, 2019 | 41.61 | 41.66 | 41.28 | 41.40 | 1,361,678 | -1.30(-3.06%) |
May 10, 2019 | 42.23 | 42.75 | 41.86 | 42.71 | 2,733,218 | +0.29(+0.69%) |
May 09, 2019 | 42.09 | 42.47 | 41.80 | 42.41 | 2,265,602 | -0.52(-1.21%) |
May 08, 2019 | 42.97 | 43.17 | 42.86 | 42.93 | 2,728,860 | -0.52(-1.19%) |
May 07, 2019 | 44.02 | 44.05 | 43.30 | 43.45 | 1,790,501 | -1.15(-2.58%) |
May 06, 2019 | 44.26 | 44.64 | 44.16 | 44.60 | 844,936 | -0.51(-1.13%) |
May 03, 2019 | 44.95 | 45.16 | 44.94 | 45.11 | 638,059 | +0.30(+0.67%) |
May 02, 2019 | 44.82 | 44.95 | 44.58 | 44.81 | 698,774 | +0.12(+0.27%) |