Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.24 | 43.49 | 43.12 | 43.19 | 1,457 | -0.24(-0.54%) |
Jul 30, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 428 | -0.18(-0.41%) |
Jul 29, 2019 | 43.55 | 43.62 | 43.55 | 43.61 | 1,329 | -0.12(-0.28%) |
Jul 26, 2019 | 43.12 | 43.74 | 43.12 | 43.73 | 2,575 | +0.60(+1.40%) |
Jul 25, 2019 | 42.98 | 43.26 | 42.98 | 43.12 | 3,148 | +0.01(+0.03%) |
Jul 24, 2019 | 42.62 | 43.12 | 42.62 | 43.11 | 2,903 | +0.43(+1.01%) |
Jul 23, 2019 | 42.60 | 42.68 | 42.35 | 42.68 | 1,777 | +0.27(+0.63%) |
Jul 22, 2019 | 42.77 | 42.77 | 42.42 | 42.42 | 4,123 | -0.21(-0.50%) |
Jul 19, 2019 | 43.01 | 43.01 | 42.63 | 42.63 | 927 | -0.35(-0.81%) |
Jul 18, 2019 | 42.95 | 42.98 | 42.88 | 42.98 | 1,705 | -0.07(-0.16%) |
Jul 17, 2019 | 43.34 | 43.34 | 43.02 | 43.05 | 8,561 | -0.39(-0.90%) |
Jul 16, 2019 | 43.46 | 43.56 | 43.44 | 43.44 | 3,100 | +0.09(+0.20%) |
Jul 15, 2019 | 43.23 | 43.37 | 43.22 | 43.35 | 1,445 | +0.06(+0.13%) |
Jul 12, 2019 | 42.92 | 43.35 | 42.92 | 43.30 | 4,841 | +0.30(+0.70%) |
Jul 11, 2019 | 42.80 | 43.00 | 42.79 | 43.00 | 4,085 | +0.22(+0.52%) |
Jul 10, 2019 | 42.75 | 42.81 | 42.59 | 42.77 | 2,608 | +0.17(+0.40%) |
Jul 09, 2019 | 42.32 | 42.60 | 42.32 | 42.60 | 2,653 | +0.07(+0.16%) |
Jul 08, 2019 | 42.79 | 42.79 | 42.49 | 42.53 | 1,550 | -0.39(-0.91%) |
Jul 05, 2019 | 42.67 | 42.92 | 42.67 | 42.92 | 1,957 | +0.13(+0.29%) |
Jul 03, 2019 | 42.64 | 42.79 | 42.64 | 42.79 | 1,957 | +0.37(+0.88%) |
Jul 02, 2019 | 42.22 | 42.42 | 42.20 | 42.42 | 2,041 | +0.17(+0.39%) |
Jul 01, 2019 | 42.60 | 42.60 | 42.14 | 42.25 | 3,333 | +0.15(+0.37%) |
Jun 28, 2019 | 41.61 | 42.13 | 41.61 | 42.10 | 2,781 | +0.43(+1.04%) |
Jun 27, 2019 | 41.29 | 41.67 | 41.29 | 41.67 | 3,286 | +0.46(+1.11%) |
Jun 26, 2019 | 41.46 | 41.46 | 41.20 | 41.21 | 2,150 | -0.15(-0.36%) |
Jun 25, 2019 | 41.72 | 41.72 | 41.35 | 41.36 | 2,122 | -0.39(-0.93%) |
Jun 24, 2019 | 41.96 | 41.96 | 41.73 | 41.75 | 1,791 | -0.30(-0.71%) |
Jun 21, 2019 | 42.29 | 42.29 | 42.00 | 42.04 | 3,714 | -0.21(-0.50%) |
Jun 20, 2019 | 42.28 | 42.30 | 42.12 | 42.26 | 6,382 | -0.06(-0.14%) |
Jun 19, 2019 | 42.05 | 42.32 | 42.05 | 42.32 | 1,632 | +0.37(+0.88%) |
Jun 18, 2019 | 42.09 | 42.35 | 41.94 | 41.95 | 3,288 | -0.00(-0.01%) |
Jun 17, 2019 | 41.98 | 42.04 | 41.95 | 41.95 | 9,670 | -0.04(-0.11%) |
Jun 14, 2019 | 41.90 | 42.04 | 41.88 | 42.00 | 5,468 | +0.04(+0.09%) |
Jun 13, 2019 | 41.59 | 42.04 | 41.59 | 41.96 | 5,202 | +0.46(+1.10%) |
Jun 12, 2019 | 41.48 | 41.58 | 41.43 | 41.50 | 3,040 | -0.12(-0.30%) |
Jun 11, 2019 | 41.73 | 41.85 | 41.55 | 41.63 | 2,833 | +0.03(+0.07%) |
Jun 10, 2019 | 41.63 | 41.66 | 41.58 | 41.59 | 1,702 | +0.04(+0.11%) |
Jun 07, 2019 | 41.77 | 41.80 | 41.55 | 41.55 | 103,381 | +0.18(+0.44%) |
Jun 06, 2019 | 41.25 | 41.38 | 41.17 | 41.37 | 7,170 | +0.17(+0.40%) |
Jun 05, 2019 | 41.35 | 41.35 | 41.01 | 41.20 | 5,156 | +0.01(+0.02%) |
Jun 04, 2019 | 40.34 | 41.20 | 40.34 | 41.20 | 1,177 | +0.97(+2.41%) |
Jun 03, 2019 | 40.03 | 40.40 | 40.03 | 40.22 | 3,196 | +0.13(+0.32%) |
May 31, 2019 | 40.10 | 40.19 | 40.08 | 40.10 | 1,031 | -0.34(-0.84%) |
May 30, 2019 | 40.51 | 40.51 | 40.30 | 40.44 | 2,248 | +0.31(+0.77%) |
May 29, 2019 | 40.36 | 40.36 | 40.01 | 40.13 | 2,652 | -0.54(-1.33%) |
May 28, 2019 | 41.05 | 41.05 | 40.61 | 40.67 | 3,503 | -0.20(-0.50%) |
May 24, 2019 | 41.08 | 41.08 | 40.87 | 40.87 | 6,500 | -0.16(-0.38%) |
May 23, 2019 | 41.27 | 41.27 | 41.03 | 41.03 | 1,107 | -0.76(-1.81%) |
May 22, 2019 | 42.05 | 42.05 | 41.78 | 41.78 | 1,186 | -0.35(-0.84%) |
May 21, 2019 | 41.85 | 42.20 | 41.85 | 42.14 | 1,082 | +0.45(+1.09%) |
May 20, 2019 | 41.04 | 41.68 | 41.04 | 41.68 | 1,154 | -0.20(-0.47%) |
May 17, 2019 | 42.10 | 42.10 | 41.83 | 41.88 | 2,063 | -0.13(-0.30%) |
May 16, 2019 | 42.28 | 42.31 | 42.00 | 42.01 | 1,970 | +0.05(+0.13%) |
May 15, 2019 | 41.53 | 42.06 | 41.53 | 41.95 | 1,432 | +0.12(+0.29%) |
May 14, 2019 | 41.49 | 41.95 | 41.43 | 41.83 | 4,230 | +0.42(+1.02%) |
May 13, 2019 | 41.73 | 41.73 | 41.19 | 41.41 | 3,794 | -0.92(-2.18%) |
May 10, 2019 | 42.16 | 42.51 | 41.64 | 42.33 | 10,317 | +0.12(+0.29%) |
May 09, 2019 | 41.80 | 42.21 | 41.79 | 42.21 | 1,257 | -0.12(-0.28%) |
May 08, 2019 | 42.54 | 42.54 | 42.14 | 42.33 | 2,744 | -0.44(-1.02%) |
May 07, 2019 | 42.92 | 43.01 | 42.76 | 42.76 | 2,021 | -0.50(-1.15%) |
May 06, 2019 | 42.67 | 43.26 | 42.64 | 43.26 | 2,210 | +0.09(+0.21%) |
May 03, 2019 | 43.00 | 43.23 | 43.00 | 43.17 | 64,381 | +0.17(+0.39%) |
May 02, 2019 | 42.84 | 43.05 | 42.74 | 43.00 | 3,748 | +0.05(+0.13%) |