Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.53 | 44.93 | 42.13 | 42.26 | 2,099,414 | -2.18(-4.91%) |
Jul 30, 2019 | 44.20 | 44.63 | 43.89 | 44.44 | 956,093 | +0.12(+0.27%) |
Jul 29, 2019 | 44.91 | 44.96 | 44.25 | 44.32 | 732,187 | -0.51(-1.14%) |
Jul 26, 2019 | 44.49 | 45.00 | 44.08 | 44.83 | 803,700 | +0.35(+0.79%) |
Jul 25, 2019 | 45.26 | 45.27 | 44.39 | 44.48 | 722,422 | -0.75(-1.66%) |
Jul 24, 2019 | 44.68 | 45.30 | 44.66 | 45.23 | 603,756 | +0.39(+0.87%) |
Jul 23, 2019 | 44.81 | 44.87 | 44.33 | 44.84 | 773,603 | +0.37(+0.83%) |
Jul 22, 2019 | 44.17 | 44.68 | 44.15 | 44.47 | 539,729 | +0.49(+1.11%) |
Jul 19, 2019 | 44.29 | 44.59 | 43.96 | 43.98 | 740,500 | -0.14(-0.32%) |
Jul 18, 2019 | 44.20 | 44.40 | 43.62 | 44.12 | 999,416 | -0.03(-0.07%) |
Jul 17, 2019 | 44.55 | 44.63 | 44.14 | 44.15 | 991,226 | -0.28(-0.63%) |
Jul 16, 2019 | 44.50 | 44.61 | 44.32 | 44.43 | 789,749 | -0.07(-0.16%) |
Jul 15, 2019 | 44.62 | 44.76 | 44.21 | 44.50 | 825,950 | +0.22(+0.50%) |
Jul 12, 2019 | 44.03 | 44.44 | 43.95 | 44.28 | 856,700 | +0.37(+0.84%) |
Jul 11, 2019 | 44.04 | 44.27 | 43.66 | 43.91 | 879,210 | -0.04(-0.09%) |
Jul 10, 2019 | 44.57 | 45.15 | 43.63 | 43.95 | 1,504,682 | -1.20(-2.66%) |
Jul 09, 2019 | 44.67 | 45.21 | 44.63 | 45.15 | 1,119,591 | +0.30(+0.67%) |
Jul 08, 2019 | 45.20 | 45.41 | 44.73 | 44.85 | 1,219,468 | -0.57(-1.25%) |
Jul 05, 2019 | 45.48 | 45.53 | 44.58 | 45.42 | 1,200,800 | -0.52(-1.13%) |
Jul 03, 2019 | 45.99 | 45.99 | 45.58 | 45.94 | 655,500 | +0.09(+0.20%) |
Jul 02, 2019 | 45.81 | 46.04 | 45.36 | 45.85 | 1,012,021 | +0.22(+0.48%) |
Jul 01, 2019 | 45.79 | 46.25 | 45.30 | 45.63 | 1,009,785 | +0.52(+1.15%) |
Jun 28, 2019 | 44.53 | 45.24 | 44.49 | 45.11 | 2,195,900 | +0.70(+1.58%) |
Jun 27, 2019 | 44.06 | 44.54 | 43.28 | 44.41 | 687,450 | +0.65(+1.49%) |
Jun 26, 2019 | 43.93 | 44.14 | 43.64 | 43.76 | 536,384 | +0.11(+0.25%) |
Jun 25, 2019 | 43.82 | 44.08 | 43.50 | 43.65 | 637,704 | -0.01(-0.02%) |
Jun 24, 2019 | 43.40 | 43.95 | 42.92 | 43.66 | 622,672 | +0.26(+0.60%) |
Jun 21, 2019 | 43.41 | 43.71 | 42.97 | 43.40 | 1,294,100 | -0.31(-0.71%) |
Jun 20, 2019 | 44.25 | 44.31 | 43.36 | 43.71 | 1,095,564 | +0.07(+0.16%) |
Jun 19, 2019 | 43.98 | 44.08 | 43.34 | 43.64 | 675,408 | -0.29(-0.66%) |
Jun 18, 2019 | 43.01 | 44.09 | 42.61 | 43.93 | 697,269 | +1.13(+2.64%) |
Jun 17, 2019 | 42.76 | 43.18 | 42.73 | 42.80 | 755,787 | +0.08(+0.19%) |
Jun 14, 2019 | 42.91 | 43.00 | 42.58 | 42.72 | 586,200 | -0.34(-0.79%) |
Jun 13, 2019 | 42.84 | 43.06 | 42.63 | 43.06 | 876,857 | +0.46(+1.08%) |
Jun 12, 2019 | 42.93 | 43.10 | 42.54 | 42.60 | 1,362,664 | -0.57(-1.32%) |
Jun 11, 2019 | 43.38 | 43.85 | 43.10 | 43.17 | 984,020 | +0.08(+0.19%) |
Jun 10, 2019 | 42.71 | 43.56 | 42.59 | 43.09 | 1,170,940 | +0.58(+1.36%) |
Jun 07, 2019 | 41.84 | 42.57 | 41.84 | 42.51 | 1,697,000 | +0.75(+1.80%) |
Jun 06, 2019 | 41.82 | 41.94 | 41.45 | 41.76 | 840,236 | +0.12(+0.29%) |
Jun 05, 2019 | 41.13 | 41.80 | 41.13 | 41.64 | 1,260,829 | +0.54(+1.31%) |
Jun 04, 2019 | 40.57 | 41.36 | 40.27 | 41.10 | 1,274,732 | +1.10(+2.75%) |
Jun 03, 2019 | 39.88 | 40.29 | 39.79 | 40.00 | 1,241,495 | +0.10(+0.25%) |
May 31, 2019 | 39.71 | 40.20 | 39.54 | 39.90 | 1,175,400 | -0.34(-0.84%) |
May 30, 2019 | 40.07 | 40.35 | 39.99 | 40.24 | 806,962 | +0.38(+0.95%) |
May 29, 2019 | 40.25 | 40.42 | 39.62 | 39.86 | 846,834 | -0.63(-1.56%) |
May 28, 2019 | 40.72 | 41.02 | 40.47 | 40.49 | 1,762,925 | -0.17(-0.42%) |
May 24, 2019 | 40.58 | 40.95 | 40.25 | 40.66 | 581,600 | +0.43(+1.07%) |
May 23, 2019 | 40.16 | 40.49 | 39.94 | 40.23 | 1,354,243 | -0.56(-1.37%) |
May 22, 2019 | 40.18 | 41.05 | 39.44 | 40.79 | 1,281,956 | +0.43(+1.07%) |
May 21, 2019 | 39.97 | 40.36 | 39.97 | 40.36 | 829,381 | +0.85(+2.15%) |
May 20, 2019 | 39.64 | 39.91 | 39.30 | 39.51 | 1,620,624 | -0.55(-1.37%) |
May 17, 2019 | 40.58 | 40.58 | 40.02 | 40.06 | 1,963,000 | -0.93(-2.27%) |
May 16, 2019 | 40.64 | 41.24 | 40.49 | 40.99 | 1,042,685 | +0.52(+1.28%) |
May 15, 2019 | 40.60 | 40.76 | 40.42 | 40.47 | 1,634,750 | -0.32(-0.78%) |
May 14, 2019 | 40.61 | 41.09 | 40.55 | 40.79 | 794,358 | +0.39(+0.97%) |
May 13, 2019 | 41.17 | 41.31 | 39.83 | 40.40 | 1,757,603 | -1.76(-4.17%) |
May 10, 2019 | 41.92 | 42.31 | 41.52 | 42.16 | 686,900 | +0.03(+0.07%) |
May 09, 2019 | 41.68 | 42.25 | 41.39 | 42.13 | 584,739 | -0.06(-0.14%) |
May 08, 2019 | 42.43 | 42.60 | 42.06 | 42.19 | 1,505,131 | -0.46(-1.08%) |
May 07, 2019 | 42.52 | 42.85 | 42.31 | 42.65 | 1,409,157 | -0.24(-0.56%) |
May 06, 2019 | 42.35 | 43.22 | 41.95 | 42.89 | 1,330,750 | -0.46(-1.06%) |
May 03, 2019 | 42.20 | 43.37 | 42.20 | 43.35 | 1,407,700 | +1.23(+2.92%) |
May 02, 2019 | 40.99 | 42.25 | 40.10 | 42.12 | 2,135,105 | +1.66(+4.10%) |