Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.50 | 46.23 | 45.01 | 45.87 | 8,809,583 | +0.74(+1.65%) |
Jul 30, 2019 | 45.80 | 45.87 | 44.91 | 45.13 | 8,476,365 | -0.67(-1.46%) |
Jul 29, 2019 | 45.67 | 45.87 | 45.42 | 45.80 | 4,078,988 | +0.30(+0.66%) |
Jul 26, 2019 | 45.17 | 45.57 | 45.05 | 45.50 | 2,804,176 | +0.31(+0.69%) |
Jul 25, 2019 | 45.33 | 45.55 | 45.10 | 45.19 | 4,019,612 | -0.23(-0.50%) |
Jul 24, 2019 | 45.27 | 45.44 | 44.97 | 45.41 | 4,427,698 | +0.18(+0.40%) |
Jul 23, 2019 | 45.30 | 45.39 | 44.90 | 45.23 | 3,704,015 | -0.05(-0.11%) |
Jul 22, 2019 | 45.22 | 45.39 | 44.79 | 45.28 | 5,664,382 | +0.17(+0.38%) |
Jul 19, 2019 | 45.68 | 45.90 | 45.10 | 45.11 | 6,760,261 | -0.70(-1.53%) |
Jul 18, 2019 | 45.59 | 45.90 | 45.17 | 45.81 | 4,140,987 | +0.28(+0.61%) |
Jul 17, 2019 | 45.53 | 45.80 | 45.45 | 45.54 | 3,949,740 | +0.11(+0.23%) |
Jul 16, 2019 | 45.71 | 45.84 | 45.23 | 45.43 | 3,831,585 | -0.37(-0.80%) |
Jul 15, 2019 | 45.33 | 45.88 | 45.30 | 45.80 | 4,907,324 | +0.36(+0.79%) |
Jul 12, 2019 | 46.17 | 46.21 | 45.36 | 45.44 | 5,318,845 | -0.67(-1.45%) |
Jul 11, 2019 | 46.38 | 46.44 | 45.79 | 46.11 | 4,390,292 | -0.34(-0.74%) |
Jul 10, 2019 | 46.25 | 46.59 | 45.99 | 46.45 | 4,173,279 | +0.29(+0.62%) |
Jul 09, 2019 | 46.06 | 46.23 | 45.77 | 46.16 | 4,399,595 | +0.20(+0.44%) |
Jul 08, 2019 | 46.09 | 46.17 | 45.70 | 45.96 | 3,417,198 | -0.04(-0.09%) |
Jul 05, 2019 | 45.65 | 46.04 | 45.18 | 46.00 | 3,839,448 | +0.04(+0.09%) |
Jul 03, 2019 | 45.71 | 46.15 | 45.71 | 45.96 | 3,221,593 | +0.37(+0.81%) |
Jul 02, 2019 | 44.97 | 45.61 | 44.94 | 45.59 | 3,570,008 | +0.83(+1.86%) |
Jul 01, 2019 | 44.97 | 45.11 | 44.43 | 44.76 | 5,351,627 | -0.36(-0.80%) |
Jun 28, 2019 | 44.92 | 45.35 | 44.77 | 45.12 | 6,874,325 | +0.16(+0.36%) |
Jun 27, 2019 | 45.02 | 45.14 | 44.61 | 44.96 | 4,182,528 | +0.08(+0.18%) |
Jun 26, 2019 | 45.59 | 45.61 | 44.86 | 44.88 | 5,763,296 | -0.82(-1.79%) |
Jun 25, 2019 | 45.91 | 46.03 | 45.61 | 45.69 | 3,313,602 | -0.24(-0.53%) |
Jun 24, 2019 | 45.98 | 46.15 | 45.67 | 45.94 | 4,583,694 | +0.01(+0.02%) |
Jun 21, 2019 | 45.59 | 45.97 | 45.31 | 45.93 | 10,569,938 | +0.20(+0.45%) |
Jun 20, 2019 | 45.56 | 45.90 | 45.25 | 45.72 | 4,923,607 | +0.23(+0.50%) |
Jun 19, 2019 | 44.91 | 45.72 | 44.88 | 45.50 | 7,538,989 | +0.39(+0.87%) |
Jun 18, 2019 | 45.48 | 45.50 | 44.71 | 45.10 | 4,707,064 | -0.20(-0.43%) |
Jun 17, 2019 | 45.41 | 45.58 | 44.99 | 45.30 | 3,662,106 | -0.12(-0.27%) |
Jun 14, 2019 | 45.19 | 45.54 | 45.07 | 45.42 | 5,000,177 | +0.41(+0.91%) |
Jun 13, 2019 | 45.01 | 45.11 | 44.63 | 45.01 | 4,220,218 | +0.00(+0.00%) |
Jun 12, 2019 | 44.70 | 45.01 | 44.63 | 45.01 | 3,534,289 | +0.49(+1.10%) |
Jun 11, 2019 | 44.38 | 44.71 | 44.29 | 44.52 | 4,160,667 | +0.06(+0.13%) |
Jun 10, 2019 | 44.65 | 44.72 | 44.17 | 44.47 | 5,452,998 | -0.19(-0.42%) |
Jun 07, 2019 | 45.32 | 45.67 | 44.65 | 44.65 | 5,019,657 | -0.55(-1.21%) |
Jun 06, 2019 | 44.93 | 45.25 | 44.68 | 45.20 | 5,791,686 | +0.47(+1.04%) |
Jun 05, 2019 | 44.23 | 44.93 | 44.13 | 44.74 | 6,890,599 | +0.50(+1.13%) |
Jun 04, 2019 | 44.15 | 44.30 | 43.38 | 44.24 | 4,739,540 | +0.03(+0.07%) |
Jun 03, 2019 | 43.67 | 44.25 | 43.55 | 44.21 | 5,158,515 | +0.54(+1.23%) |
May 31, 2019 | 43.34 | 43.72 | 43.23 | 43.67 | 4,808,928 | +0.41(+0.94%) |
May 30, 2019 | 43.26 | 43.53 | 43.12 | 43.26 | 3,987,724 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 43.93 | 43.08 | 43.17 | 3,930,330 | -0.55(-1.25%) |
May 28, 2019 | 44.40 | 44.46 | 43.63 | 43.72 | 5,678,017 | -0.64(-1.45%) |
May 24, 2019 | 44.40 | 44.70 | 44.31 | 44.36 | 3,467,240 | +0.01(+0.02%) |
May 23, 2019 | 44.24 | 44.43 | 44.12 | 44.35 | 5,513,628 | +0.19(+0.42%) |
May 22, 2019 | 44.12 | 44.26 | 43.99 | 44.17 | 4,783,879 | +0.11(+0.26%) |
May 21, 2019 | 44.14 | 44.43 | 43.95 | 44.05 | 4,208,524 | -0.09(-0.20%) |
May 20, 2019 | 44.07 | 44.22 | 43.91 | 44.14 | 4,238,519 | +0.21(+0.48%) |
May 17, 2019 | 43.32 | 44.08 | 43.27 | 43.93 | 5,938,905 | +0.31(+0.71%) |
May 16, 2019 | 43.24 | 43.80 | 43.18 | 43.62 | 6,521,951 | +0.34(+0.78%) |
May 15, 2019 | 43.36 | 43.56 | 43.25 | 43.28 | 4,998,867 | +0.01(+0.02%) |
May 14, 2019 | 43.49 | 43.59 | 43.17 | 43.27 | 5,322,733 | -0.38(-0.87%) |
May 13, 2019 | 43.01 | 43.68 | 42.96 | 43.65 | 8,034,206 | +0.59(+1.37%) |
May 10, 2019 | 42.14 | 43.10 | 42.14 | 43.06 | 5,162,916 | +0.81(+1.93%) |
May 09, 2019 | 42.17 | 42.44 | 42.10 | 42.25 | 5,056,541 | +0.13(+0.31%) |
May 08, 2019 | 42.63 | 42.76 | 42.09 | 42.12 | 4,914,297 | -0.53(-1.25%) |
May 07, 2019 | 42.77 | 42.94 | 42.47 | 42.65 | 4,408,973 | -0.12(-0.28%) |
May 06, 2019 | 42.89 | 43.09 | 42.64 | 42.77 | 4,999,481 | -0.19(-0.43%) |
May 03, 2019 | 42.67 | 43.06 | 42.57 | 42.96 | 4,326,330 | +0.40(+0.93%) |
May 02, 2019 | 42.44 | 42.85 | 42.15 | 42.56 | 6,001,211 | +0.19(+0.44%) |