Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.31 | 43.38 | 42.04 | 42.15 | 79,650 | -0.12(-0.28%) |
Jul 30, 2019 | 42.41 | 42.70 | 41.39 | 42.27 | 83,645 | -0.31(-0.73%) |
Jul 29, 2019 | 43.41 | 43.64 | 42.10 | 42.58 | 64,720 | -0.95(-2.18%) |
Jul 26, 2019 | 43.00 | 43.76 | 42.70 | 43.53 | 68,400 | +0.63(+1.47%) |
Jul 25, 2019 | 43.11 | 43.64 | 42.55 | 42.90 | 46,350 | -0.21(-0.49%) |
Jul 24, 2019 | 42.95 | 43.44 | 42.61 | 43.11 | 56,619 | +0.00(+0.00%) |
Jul 23, 2019 | 43.32 | 43.64 | 42.72 | 43.11 | 42,073 | -0.07(-0.16%) |
Jul 22, 2019 | 42.86 | 43.70 | 42.59 | 43.18 | 60,841 | +0.30(+0.70%) |
Jul 19, 2019 | 42.48 | 43.19 | 41.52 | 42.88 | 93,700 | +0.40(+0.94%) |
Jul 18, 2019 | 43.61 | 43.61 | 42.10 | 42.48 | 76,876 | -1.15(-2.64%) |
Jul 17, 2019 | 44.26 | 44.32 | 43.22 | 43.63 | 74,891 | -0.56(-1.27%) |
Jul 16, 2019 | 43.92 | 44.94 | 43.60 | 44.19 | 87,971 | +0.35(+0.80%) |
Jul 15, 2019 | 44.99 | 44.99 | 43.06 | 43.84 | 82,194 | -1.15(-2.56%) |
Jul 12, 2019 | 44.47 | 45.11 | 43.49 | 44.99 | 72,400 | +0.69(+1.56%) |
Jul 11, 2019 | 46.85 | 46.85 | 43.69 | 44.30 | 120,582 | -2.67(-5.68%) |
Jul 10, 2019 | 45.45 | 47.20 | 45.22 | 46.97 | 167,468 | +1.77(+3.92%) |
Jul 09, 2019 | 45.22 | 45.30 | 44.61 | 45.20 | 90,366 | -0.10(-0.22%) |
Jul 08, 2019 | 45.83 | 46.29 | 45.20 | 45.30 | 68,051 | -0.57(-1.24%) |
Jul 05, 2019 | 45.56 | 45.98 | 45.24 | 45.87 | 43,500 | +0.13(+0.28%) |
Jul 03, 2019 | 45.44 | 45.79 | 44.70 | 45.74 | 52,800 | +0.35(+0.77%) |
Jul 02, 2019 | 45.89 | 46.10 | 45.11 | 45.39 | 83,866 | -0.33(-0.72%) |
Jul 01, 2019 | 45.67 | 46.24 | 44.60 | 45.72 | 69,546 | +0.65(+1.44%) |
Jun 28, 2019 | 45.07 | 45.33 | 44.60 | 45.07 | 172,100 | +0.09(+0.20%) |
Jun 27, 2019 | 44.28 | 45.91 | 44.24 | 44.98 | 102,257 | +0.68(+1.53%) |
Jun 26, 2019 | 44.07 | 44.68 | 43.48 | 44.30 | 52,737 | +0.41(+0.93%) |
Jun 25, 2019 | 44.48 | 44.86 | 43.44 | 43.89 | 76,780 | -0.57(-1.28%) |
Jun 24, 2019 | 44.54 | 44.76 | 44.34 | 44.46 | 43,915 | -0.09(-0.20%) |
Jun 21, 2019 | 44.71 | 44.97 | 44.00 | 44.55 | 99,000 | -0.42(-0.93%) |
Jun 20, 2019 | 44.29 | 45.15 | 43.80 | 44.97 | 141,220 | +1.00(+2.27%) |
Jun 19, 2019 | 43.37 | 44.11 | 42.01 | 43.97 | 130,718 | +0.72(+1.66%) |
Jun 18, 2019 | 42.40 | 43.25 | 41.84 | 43.25 | 141,475 | +1.00(+2.37%) |
Jun 17, 2019 | 44.00 | 44.20 | 42.05 | 42.25 | 117,914 | -1.65(-3.76%) |
Jun 14, 2019 | 45.32 | 45.71 | 43.87 | 43.90 | 112,500 | -3.09(-6.58%) |
Jun 13, 2019 | 46.85 | 47.20 | 45.75 | 46.99 | 92,727 | +0.69(+1.49%) |
Jun 12, 2019 | 46.09 | 46.34 | 45.21 | 46.30 | 61,991 | +0.26(+0.56%) |
Jun 11, 2019 | 45.01 | 46.48 | 43.83 | 46.04 | 193,960 | +1.28(+2.86%) |
Jun 10, 2019 | 45.70 | 45.86 | 44.51 | 44.76 | 58,070 | -0.66(-1.45%) |
Jun 07, 2019 | 45.68 | 46.36 | 44.74 | 45.42 | 55,500 | -0.11(-0.24%) |
Jun 06, 2019 | 46.84 | 46.88 | 44.99 | 45.53 | 83,035 | -1.48(-3.15%) |
Jun 05, 2019 | 47.44 | 48.09 | 46.51 | 47.01 | 81,423 | -0.17(-0.36%) |
Jun 04, 2019 | 46.52 | 47.58 | 45.79 | 47.18 | 90,468 | +1.12(+2.43%) |
Jun 03, 2019 | 44.97 | 46.06 | 44.63 | 46.06 | 89,937 | +0.93(+2.06%) |
May 31, 2019 | 45.88 | 46.41 | 44.57 | 45.13 | 80,300 | -1.16(-2.51%) |
May 30, 2019 | 46.75 | 47.29 | 45.91 | 46.29 | 98,636 | -0.40(-0.86%) |
May 29, 2019 | 47.79 | 48.05 | 46.38 | 46.69 | 107,526 | -1.23(-2.57%) |
May 28, 2019 | 48.39 | 48.39 | 47.80 | 47.92 | 134,895 | -0.30(-0.62%) |
May 24, 2019 | 48.83 | 49.29 | 47.84 | 48.22 | 54,100 | -0.17(-0.35%) |
May 23, 2019 | 49.49 | 49.70 | 48.20 | 48.39 | 61,381 | -1.53(-3.06%) |
May 22, 2019 | 50.00 | 51.00 | 49.82 | 49.92 | 76,116 | -1.88(-3.63%) |
May 21, 2019 | 51.00 | 52.01 | 50.38 | 51.80 | 89,516 | +1.00(+1.97%) |
May 20, 2019 | 50.28 | 51.16 | 50.15 | 50.80 | 52,300 | +0.52(+1.03%) |
May 17, 2019 | 50.05 | 50.92 | 49.98 | 50.28 | 42,700 | -0.09(-0.18%) |
May 16, 2019 | 51.19 | 52.04 | 50.08 | 50.37 | 49,480 | -0.61(-1.20%) |
May 15, 2019 | 49.05 | 51.27 | 48.80 | 50.98 | 99,822 | +2.10(+4.30%) |
May 14, 2019 | 48.72 | 49.53 | 48.11 | 48.88 | 182,904 | +0.30(+0.62%) |
May 13, 2019 | 48.17 | 48.91 | 47.52 | 48.58 | 74,691 | -0.63(-1.28%) |
May 10, 2019 | 48.52 | 49.58 | 48.41 | 49.21 | 52,400 | +0.53(+1.09%) |
May 09, 2019 | 49.10 | 49.13 | 47.69 | 48.68 | 70,089 | -0.61(-1.24%) |
May 08, 2019 | 48.34 | 51.70 | 48.30 | 49.29 | 135,093 | +1.13(+2.35%) |
May 07, 2019 | 47.37 | 50.13 | 47.01 | 48.16 | 250,979 | +5.60(+13.16%) |
May 06, 2019 | 41.54 | 42.95 | 41.31 | 42.56 | 51,972 | +0.41(+0.97%) |
May 03, 2019 | 40.42 | 42.52 | 40.40 | 42.15 | 75,600 | +2.02(+5.03%) |
May 02, 2019 | 39.84 | 40.47 | 39.48 | 40.13 | 29,097 | +0.17(+0.43%) |