Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.06 | 44.28 | 42.32 | 43.25 | 4,934,673 | +1.43(+3.41%) |
Jul 30, 2019 | 42.73 | 43.06 | 41.39 | 41.82 | 3,524,285 | -1.36(-3.15%) |
Jul 29, 2019 | 42.89 | 43.25 | 42.64 | 43.18 | 2,078,231 | +0.11(+0.26%) |
Jul 26, 2019 | 42.92 | 43.30 | 42.89 | 43.07 | 1,856,968 | +0.46(+1.07%) |
Jul 25, 2019 | 42.32 | 42.74 | 42.01 | 42.61 | 2,595,901 | +0.41(+0.97%) |
Jul 24, 2019 | 41.51 | 42.23 | 41.31 | 42.20 | 1,838,113 | +0.73(+1.76%) |
Jul 23, 2019 | 41.37 | 41.55 | 41.04 | 41.47 | 1,097,137 | +0.11(+0.28%) |
Jul 22, 2019 | 42.36 | 42.40 | 41.13 | 41.36 | 1,942,890 | -0.79(-1.87%) |
Jul 19, 2019 | 42.54 | 42.72 | 42.14 | 42.14 | 1,696,522 | -0.08(-0.18%) |
Jul 18, 2019 | 42.25 | 42.57 | 42.06 | 42.22 | 2,015,159 | +0.06(+0.14%) |
Jul 17, 2019 | 42.20 | 42.66 | 41.95 | 42.16 | 1,730,347 | -0.04(-0.09%) |
Jul 16, 2019 | 41.82 | 42.50 | 41.82 | 42.20 | 1,407,355 | +0.21(+0.50%) |
Jul 15, 2019 | 41.77 | 42.51 | 41.75 | 41.99 | 1,878,328 | +0.46(+1.10%) |
Jul 12, 2019 | 42.20 | 42.34 | 41.24 | 41.54 | 2,321,158 | -0.69(-1.64%) |
Jul 11, 2019 | 42.11 | 42.44 | 41.93 | 42.23 | 1,864,145 | +0.22(+0.52%) |
Jul 10, 2019 | 41.42 | 42.24 | 41.40 | 42.01 | 2,990,401 | +0.86(+2.08%) |
Jul 09, 2019 | 41.07 | 41.40 | 40.75 | 41.16 | 2,820,642 | +0.17(+0.42%) |
Jul 08, 2019 | 42.06 | 42.21 | 40.88 | 40.98 | 2,505,140 | -1.21(-2.86%) |
Jul 05, 2019 | 42.22 | 42.62 | 41.84 | 42.19 | 1,723,035 | -0.06(-0.14%) |
Jul 03, 2019 | 42.33 | 42.42 | 41.55 | 42.25 | 1,759,649 | -0.03(-0.07%) |
Jul 02, 2019 | 43.81 | 43.92 | 41.73 | 42.28 | 3,217,596 | -1.52(-3.47%) |
Jul 01, 2019 | 44.70 | 45.45 | 43.50 | 43.80 | 3,266,985 | -0.11(-0.26%) |
Jun 28, 2019 | 43.84 | 44.03 | 43.47 | 43.91 | 7,592,846 | +0.11(+0.26%) |
Jun 27, 2019 | 43.95 | 44.11 | 43.28 | 43.80 | 3,027,645 | -0.24(-0.54%) |
Jun 26, 2019 | 44.01 | 44.27 | 43.58 | 44.04 | 2,503,424 | +0.33(+0.76%) |
Jun 25, 2019 | 43.52 | 43.82 | 43.34 | 43.70 | 2,142,287 | +0.04(+0.09%) |
Jun 24, 2019 | 43.96 | 43.96 | 43.42 | 43.66 | 1,821,951 | -0.12(-0.28%) |
Jun 21, 2019 | 43.98 | 44.29 | 43.58 | 43.79 | 3,921,939 | -0.15(-0.35%) |
Jun 20, 2019 | 42.90 | 44.04 | 42.90 | 43.94 | 3,865,099 | +1.31(+3.08%) |
Jun 19, 2019 | 40.66 | 42.65 | 40.66 | 42.63 | 6,212,928 | +2.18(+5.38%) |
Jun 18, 2019 | 39.21 | 40.56 | 39.18 | 40.45 | 2,523,626 | +1.51(+3.88%) |
Jun 17, 2019 | 39.05 | 39.20 | 38.76 | 38.94 | 1,157,217 | -0.18(-0.46%) |
Jun 14, 2019 | 39.00 | 39.52 | 38.97 | 39.12 | 1,310,399 | +0.00(+0.00%) |
Jun 13, 2019 | 39.30 | 39.83 | 38.99 | 39.12 | 2,240,878 | -0.03(-0.07%) |
Jun 12, 2019 | 39.06 | 39.56 | 38.63 | 39.15 | 2,464,543 | +0.01(+0.02%) |
Jun 11, 2019 | 39.92 | 40.65 | 39.05 | 39.14 | 3,113,007 | -0.19(-0.48%) |
Jun 10, 2019 | 39.14 | 40.11 | 39.07 | 39.33 | 3,754,814 | +0.48(+1.25%) |
Jun 07, 2019 | 38.50 | 39.04 | 38.26 | 38.85 | 4,595,814 | +0.55(+1.44%) |
Jun 06, 2019 | 39.21 | 39.42 | 38.14 | 38.29 | 3,764,264 | -1.01(-2.56%) |
Jun 05, 2019 | 38.99 | 39.46 | 38.98 | 39.30 | 2,903,520 | +0.61(+1.57%) |
Jun 04, 2019 | 38.98 | 39.20 | 38.31 | 38.69 | 2,672,273 | -0.04(-0.10%) |
Jun 03, 2019 | 37.95 | 38.82 | 37.72 | 38.73 | 3,644,562 | +0.70(+1.85%) |
May 31, 2019 | 37.16 | 38.42 | 37.12 | 38.03 | 3,638,606 | +0.67(+1.81%) |
May 30, 2019 | 37.00 | 37.41 | 36.91 | 37.35 | 3,138,178 | +0.50(+1.37%) |
May 29, 2019 | 36.59 | 37.10 | 36.56 | 36.85 | 4,179,119 | +0.07(+0.18%) |
May 28, 2019 | 36.69 | 37.55 | 36.65 | 36.78 | 6,726,772 | +0.20(+0.55%) |
May 24, 2019 | 37.89 | 37.89 | 36.48 | 36.58 | 3,604,939 | -0.78(-2.09%) |
May 23, 2019 | 37.41 | 37.95 | 37.14 | 37.36 | 3,498,840 | -0.53(-1.40%) |
May 22, 2019 | 38.87 | 39.21 | 37.78 | 37.89 | 3,498,044 | -1.22(-3.12%) |
May 21, 2019 | 38.80 | 39.12 | 38.41 | 39.12 | 2,805,204 | +0.56(+1.45%) |
May 20, 2019 | 38.97 | 39.35 | 38.43 | 38.56 | 2,842,431 | -0.70(-1.79%) |
May 17, 2019 | 39.39 | 39.43 | 38.79 | 39.26 | 3,781,207 | -1.20(-2.97%) |
May 16, 2019 | 40.22 | 41.12 | 40.21 | 40.46 | 2,840,667 | +0.29(+0.73%) |
May 15, 2019 | 40.28 | 40.48 | 40.15 | 40.17 | 3,217,547 | -0.10(-0.26%) |
May 14, 2019 | 40.55 | 40.61 | 39.82 | 40.27 | 3,128,593 | -0.14(-0.35%) |
May 13, 2019 | 41.67 | 41.69 | 40.13 | 40.41 | 4,432,650 | -2.08(-4.91%) |
May 10, 2019 | 42.23 | 42.64 | 41.99 | 42.50 | 4,321,319 | +0.13(+0.31%) |
May 09, 2019 | 43.20 | 43.20 | 42.11 | 42.37 | 2,999,382 | -1.18(-2.72%) |
May 08, 2019 | 43.79 | 43.98 | 43.23 | 43.55 | 2,211,067 | -0.24(-0.54%) |
May 07, 2019 | 43.75 | 44.22 | 43.53 | 43.79 | 2,435,162 | -0.27(-0.62%) |
May 06, 2019 | 43.27 | 44.17 | 43.27 | 44.06 | 2,191,967 | -0.81(-1.82%) |
May 03, 2019 | 44.82 | 45.74 | 44.72 | 44.88 | 2,425,333 | +0.21(+0.47%) |
May 02, 2019 | 43.13 | 45.73 | 43.08 | 44.67 | 3,819,057 | +1.54(+3.58%) |