Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.22 | 43.91 | 42.75 | 42.85 | 159,105 | -0.36(-0.84%) |
Jul 30, 2019 | 42.50 | 43.41 | 42.50 | 43.21 | 119,960 | +0.73(+1.72%) |
Jul 29, 2019 | 43.18 | 43.49 | 42.48 | 42.48 | 117,700 | -0.69(-1.60%) |
Jul 26, 2019 | 42.70 | 43.32 | 42.60 | 43.17 | 94,749 | +0.44(+1.03%) |
Jul 25, 2019 | 43.11 | 43.13 | 42.52 | 42.73 | 83,108 | -0.28(-0.66%) |
Jul 24, 2019 | 42.36 | 43.27 | 42.20 | 43.01 | 155,093 | +0.51(+1.21%) |
Jul 23, 2019 | 42.98 | 42.98 | 42.28 | 42.50 | 73,511 | -0.41(-0.97%) |
Jul 22, 2019 | 42.80 | 43.09 | 42.31 | 42.91 | 105,655 | +0.09(+0.20%) |
Jul 19, 2019 | 43.73 | 44.03 | 42.70 | 42.83 | 179,326 | -0.86(-1.96%) |
Jul 18, 2019 | 43.47 | 44.01 | 43.38 | 43.68 | 122,915 | +0.13(+0.29%) |
Jul 17, 2019 | 43.09 | 43.64 | 42.92 | 43.56 | 119,245 | +0.37(+0.85%) |
Jul 16, 2019 | 42.88 | 43.50 | 42.73 | 43.19 | 153,852 | +0.30(+0.71%) |
Jul 15, 2019 | 42.58 | 43.12 | 42.30 | 42.89 | 228,213 | +0.24(+0.57%) |
Jul 12, 2019 | 42.27 | 42.73 | 42.12 | 42.64 | 83,665 | +0.53(+1.27%) |
Jul 11, 2019 | 42.56 | 42.72 | 42.06 | 42.11 | 81,551 | -0.42(-0.99%) |
Jul 10, 2019 | 42.12 | 42.83 | 42.12 | 42.53 | 106,427 | +0.52(+1.24%) |
Jul 09, 2019 | 41.85 | 42.16 | 41.64 | 42.01 | 101,262 | +0.03(+0.08%) |
Jul 08, 2019 | 42.34 | 42.66 | 41.86 | 41.98 | 109,355 | -0.42(-0.99%) |
Jul 05, 2019 | 42.10 | 42.52 | 41.75 | 42.40 | 45,400 | +0.16(+0.39%) |
Jul 03, 2019 | 41.76 | 42.24 | 41.68 | 42.23 | 46,615 | +0.56(+1.34%) |
Jul 02, 2019 | 41.87 | 42.02 | 41.34 | 41.67 | 70,620 | -0.13(-0.32%) |
Jul 01, 2019 | 42.08 | 42.23 | 41.44 | 41.81 | 116,490 | -0.19(-0.45%) |
Jun 28, 2019 | 40.97 | 42.25 | 40.86 | 42.00 | 223,512 | +0.95(+2.33%) |
Jun 27, 2019 | 39.98 | 41.04 | 39.68 | 41.04 | 82,042 | +1.13(+2.82%) |
Jun 26, 2019 | 41.11 | 41.37 | 39.79 | 39.92 | 146,228 | -1.20(-2.92%) |
Jun 25, 2019 | 41.80 | 41.80 | 40.81 | 41.11 | 124,378 | -0.57(-1.37%) |
Jun 24, 2019 | 41.91 | 42.25 | 41.68 | 41.69 | 113,303 | -0.15(-0.36%) |
Jun 21, 2019 | 41.55 | 42.30 | 40.52 | 41.84 | 155,486 | +0.13(+0.32%) |
Jun 20, 2019 | 40.50 | 42.40 | 40.27 | 41.71 | 153,162 | +1.52(+3.79%) |
Jun 19, 2019 | 40.44 | 40.52 | 39.94 | 40.19 | 54,595 | -0.11(-0.26%) |
Jun 18, 2019 | 40.40 | 40.92 | 40.15 | 40.29 | 62,041 | -0.04(-0.10%) |
Jun 17, 2019 | 40.46 | 40.94 | 39.91 | 40.33 | 53,409 | -0.07(-0.16%) |
Jun 14, 2019 | 40.11 | 41.33 | 40.11 | 40.40 | 72,580 | +0.36(+0.89%) |
Jun 13, 2019 | 39.80 | 40.33 | 39.40 | 40.04 | 61,057 | +0.45(+1.13%) |
Jun 12, 2019 | 39.61 | 39.93 | 39.59 | 39.59 | 59,288 | -0.02(-0.05%) |
Jun 11, 2019 | 40.25 | 40.25 | 39.33 | 39.61 | 208,821 | -0.54(-1.34%) |
Jun 10, 2019 | 40.04 | 40.47 | 39.81 | 40.15 | 69,914 | +0.04(+0.10%) |
Jun 07, 2019 | 40.02 | 40.63 | 39.83 | 40.11 | 73,947 | +0.20(+0.51%) |
Jun 06, 2019 | 39.80 | 40.02 | 39.46 | 39.91 | 69,197 | +0.18(+0.46%) |
Jun 05, 2019 | 39.73 | 39.82 | 39.35 | 39.73 | 77,585 | +0.00(+0.00%) |
Jun 04, 2019 | 39.67 | 39.82 | 38.93 | 39.73 | 80,846 | +0.41(+1.03%) |
Jun 03, 2019 | 39.16 | 39.57 | 38.67 | 39.32 | 95,708 | +0.25(+0.64%) |
May 31, 2019 | 38.88 | 39.23 | 38.50 | 39.07 | 98,954 | -0.01(-0.02%) |
May 30, 2019 | 39.24 | 39.78 | 38.84 | 39.08 | 100,989 | -0.01(-0.03%) |
May 29, 2019 | 39.24 | 39.52 | 38.75 | 39.09 | 220,972 | -0.23(-0.58%) |
May 28, 2019 | 39.87 | 40.03 | 39.25 | 39.32 | 77,786 | -0.55(-1.38%) |
May 24, 2019 | 39.60 | 39.87 | 39.46 | 39.87 | 51,687 | +0.43(+1.08%) |
May 23, 2019 | 39.16 | 39.53 | 39.04 | 39.44 | 82,552 | +0.03(+0.08%) |
May 22, 2019 | 39.29 | 39.59 | 38.78 | 39.41 | 105,480 | +0.11(+0.28%) |
May 21, 2019 | 39.29 | 39.67 | 39.18 | 39.30 | 76,482 | +0.15(+0.39%) |
May 20, 2019 | 38.66 | 39.44 | 38.55 | 39.15 | 210,870 | +0.41(+1.07%) |
May 17, 2019 | 39.22 | 39.53 | 38.73 | 38.73 | 134,022 | -0.73(-1.86%) |
May 16, 2019 | 39.57 | 39.98 | 39.42 | 39.47 | 85,012 | -0.09(-0.22%) |
May 15, 2019 | 39.04 | 39.78 | 38.89 | 39.55 | 98,213 | +0.49(+1.24%) |
May 14, 2019 | 38.70 | 39.33 | 38.56 | 39.07 | 105,804 | +0.39(+1.00%) |
May 13, 2019 | 39.22 | 39.22 | 38.44 | 38.68 | 74,369 | -0.89(-2.25%) |
May 10, 2019 | 38.84 | 39.61 | 38.54 | 39.57 | 71,356 | +0.73(+1.89%) |
May 09, 2019 | 38.66 | 39.24 | 38.40 | 38.84 | 88,166 | +0.17(+0.44%) |
May 08, 2019 | 38.99 | 39.40 | 38.60 | 38.67 | 56,754 | -0.28(-0.71%) |
May 07, 2019 | 39.72 | 39.72 | 38.76 | 38.94 | 76,818 | -0.96(-2.40%) |
May 06, 2019 | 39.59 | 40.28 | 39.46 | 39.90 | 83,139 | +0.09(+0.23%) |
May 03, 2019 | 39.27 | 40.01 | 39.27 | 39.81 | 78,980 | +0.57(+1.45%) |
May 02, 2019 | 39.55 | 39.56 | 38.32 | 39.24 | 123,817 | +0.64(+1.65%) |