Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.39 | 46.84 | 45.22 | 45.65 | 406,732 | -0.95(-2.04%) |
Jul 30, 2019 | 44.99 | 46.84 | 44.48 | 46.60 | 244,935 | +1.58(+3.51%) |
Jul 29, 2019 | 45.56 | 45.56 | 43.58 | 45.02 | 165,352 | -0.66(-1.44%) |
Jul 26, 2019 | 43.80 | 45.77 | 43.25 | 45.68 | 210,400 | +2.10(+4.82%) |
Jul 25, 2019 | 45.25 | 45.30 | 43.35 | 43.58 | 166,077 | -1.76(-3.88%) |
Jul 24, 2019 | 43.83 | 45.46 | 43.83 | 45.34 | 146,712 | +1.41(+3.21%) |
Jul 23, 2019 | 42.73 | 44.12 | 41.94 | 43.93 | 149,297 | +1.49(+3.51%) |
Jul 22, 2019 | 42.90 | 43.00 | 42.16 | 42.44 | 134,141 | -0.30(-0.70%) |
Jul 19, 2019 | 42.56 | 43.10 | 42.49 | 42.74 | 171,400 | +0.19(+0.45%) |
Jul 18, 2019 | 41.63 | 42.60 | 41.37 | 42.55 | 117,136 | +0.78(+1.87%) |
Jul 17, 2019 | 42.14 | 42.22 | 41.12 | 41.77 | 166,672 | -0.63(-1.49%) |
Jul 16, 2019 | 42.49 | 43.65 | 42.32 | 42.40 | 183,420 | +0.06(+0.14%) |
Jul 15, 2019 | 42.81 | 42.88 | 41.73 | 42.34 | 125,246 | -0.54(-1.26%) |
Jul 12, 2019 | 41.10 | 43.33 | 41.10 | 42.88 | 176,700 | +1.85(+4.51%) |
Jul 11, 2019 | 41.47 | 41.47 | 40.31 | 41.03 | 157,940 | -0.31(-0.75%) |
Jul 10, 2019 | 41.85 | 42.62 | 41.00 | 41.34 | 137,448 | -0.33(-0.79%) |
Jul 09, 2019 | 42.08 | 42.43 | 41.15 | 41.67 | 245,862 | -0.60(-1.42%) |
Jul 08, 2019 | 42.17 | 42.39 | 41.16 | 42.27 | 231,454 | -0.05(-0.12%) |
Jul 05, 2019 | 41.43 | 42.54 | 41.35 | 42.32 | 162,500 | +0.69(+1.66%) |
Jul 03, 2019 | 41.93 | 42.45 | 41.48 | 41.63 | 113,000 | -0.16(-0.38%) |
Jul 02, 2019 | 44.05 | 44.05 | 41.31 | 41.79 | 326,063 | -2.24(-5.09%) |
Jul 01, 2019 | 45.27 | 45.99 | 43.81 | 44.03 | 348,971 | -0.61(-1.37%) |
Jun 28, 2019 | 43.98 | 44.69 | 43.00 | 44.64 | 365,200 | +1.04(+2.39%) |
Jun 27, 2019 | 42.06 | 43.62 | 42.06 | 43.60 | 229,999 | +1.63(+3.88%) |
Jun 26, 2019 | 40.73 | 42.38 | 40.73 | 41.97 | 246,016 | +1.56(+3.86%) |
Jun 25, 2019 | 39.50 | 40.91 | 38.72 | 40.41 | 342,886 | +0.89(+2.25%) |
Jun 24, 2019 | 40.65 | 41.41 | 39.27 | 39.52 | 218,671 | -1.10(-2.71%) |
Jun 21, 2019 | 41.75 | 41.82 | 40.36 | 40.62 | 256,300 | -1.31(-3.12%) |
Jun 20, 2019 | 42.67 | 42.87 | 41.63 | 41.93 | 220,745 | +0.16(+0.38%) |
Jun 19, 2019 | 41.43 | 41.95 | 40.87 | 41.77 | 346,793 | +0.34(+0.82%) |
Jun 18, 2019 | 40.73 | 42.22 | 40.63 | 41.43 | 269,943 | +1.16(+2.88%) |
Jun 17, 2019 | 40.99 | 41.14 | 40.17 | 40.27 | 246,597 | -0.56(-1.37%) |
Jun 14, 2019 | 42.07 | 42.43 | 40.39 | 40.83 | 160,800 | -1.27(-3.02%) |
Jun 13, 2019 | 40.92 | 42.11 | 40.81 | 42.10 | 218,426 | +1.52(+3.75%) |
Jun 12, 2019 | 41.26 | 41.43 | 40.47 | 40.58 | 340,300 | -0.85(-2.05%) |
Jun 11, 2019 | 40.91 | 41.51 | 40.42 | 41.43 | 450,130 | +1.13(+2.80%) |
Jun 10, 2019 | 40.27 | 41.42 | 40.11 | 40.30 | 262,625 | +0.42(+1.05%) |
Jun 07, 2019 | 38.19 | 39.99 | 38.03 | 39.88 | 313,200 | +1.89(+4.97%) |
Jun 06, 2019 | 38.69 | 38.82 | 37.55 | 37.99 | 252,165 | -0.63(-1.63%) |
Jun 05, 2019 | 39.70 | 39.91 | 38.42 | 38.62 | 338,606 | -1.08(-2.72%) |
Jun 04, 2019 | 37.60 | 39.82 | 37.60 | 39.70 | 330,502 | +2.69(+7.27%) |
Jun 03, 2019 | 35.42 | 37.09 | 35.35 | 37.01 | 329,949 | +1.62(+4.58%) |
May 31, 2019 | 37.15 | 37.27 | 35.04 | 35.39 | 713,300 | -2.39(-6.33%) |
May 30, 2019 | 37.60 | 38.05 | 37.04 | 37.78 | 351,539 | +0.27(+0.72%) |
May 29, 2019 | 38.54 | 38.76 | 37.38 | 37.51 | 461,155 | -1.36(-3.50%) |
May 28, 2019 | 39.07 | 39.46 | 38.70 | 38.87 | 267,942 | -0.13(-0.33%) |
May 24, 2019 | 38.73 | 39.14 | 38.59 | 39.00 | 215,800 | +0.94(+2.47%) |
May 23, 2019 | 38.45 | 38.46 | 37.79 | 38.06 | 218,527 | -0.86(-2.21%) |
May 22, 2019 | 39.95 | 40.10 | 38.80 | 38.92 | 237,148 | -1.43(-3.54%) |
May 21, 2019 | 39.33 | 40.48 | 39.06 | 40.35 | 243,001 | +1.37(+3.51%) |
May 20, 2019 | 39.54 | 39.80 | 38.88 | 38.98 | 177,154 | -0.92(-2.31%) |
May 17, 2019 | 40.72 | 41.35 | 39.89 | 39.90 | 150,200 | -1.36(-3.30%) |
May 16, 2019 | 40.47 | 41.38 | 40.31 | 41.26 | 213,342 | +1.00(+2.48%) |
May 15, 2019 | 40.34 | 40.35 | 39.61 | 40.26 | 241,181 | -0.47(-1.15%) |
May 14, 2019 | 40.61 | 41.31 | 40.57 | 40.73 | 240,428 | +0.25(+0.62%) |
May 13, 2019 | 40.68 | 41.51 | 40.11 | 40.48 | 356,860 | -1.27(-3.04%) |
May 10, 2019 | 41.91 | 42.65 | 40.85 | 41.75 | 230,600 | -0.46(-1.09%) |
May 09, 2019 | 42.54 | 42.97 | 42.06 | 42.21 | 204,841 | -0.92(-2.13%) |
May 08, 2019 | 43.41 | 43.97 | 43.12 | 43.13 | 268,075 | -0.53(-1.21%) |
May 07, 2019 | 44.43 | 44.61 | 43.04 | 43.66 | 377,403 | -1.29(-2.87%) |
May 06, 2019 | 45.52 | 45.98 | 44.82 | 44.95 | 316,902 | -1.90(-4.06%) |
May 03, 2019 | 45.90 | 47.03 | 44.95 | 46.85 | 494,300 | +0.94(+2.05%) |
May 02, 2019 | 47.08 | 47.67 | 44.91 | 45.91 | 628,975 | -1.68(-3.53%) |