Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.62 | 43.75 | 42.44 | 43.00 | 8,418,021 | -0.72(-1.64%) |
Jul 30, 2019 | 43.39 | 43.91 | 43.09 | 43.71 | 3,514,995 | +0.22(+0.51%) |
Jul 29, 2019 | 43.47 | 43.82 | 43.37 | 43.49 | 3,539,859 | +0.06(+0.13%) |
Jul 26, 2019 | 43.29 | 43.51 | 43.07 | 43.44 | 3,813,969 | +0.23(+0.53%) |
Jul 25, 2019 | 43.56 | 43.59 | 43.00 | 43.21 | 3,892,886 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.56 | 5,070,085 | +0.43(+1.01%) |
Jul 23, 2019 | 42.72 | 43.30 | 42.40 | 43.12 | 5,808,286 | +0.56(+1.32%) |
Jul 22, 2019 | 43.13 | 43.13 | 42.34 | 42.56 | 4,999,856 | -0.39(-0.92%) |
Jul 19, 2019 | 43.29 | 43.48 | 42.90 | 42.96 | 4,612,655 | -0.30(-0.69%) |
Jul 18, 2019 | 42.85 | 43.37 | 42.47 | 43.26 | 5,385,206 | +0.24(+0.55%) |
Jul 17, 2019 | 43.94 | 44.03 | 42.81 | 43.02 | 6,572,023 | -1.02(-2.31%) |
Jul 16, 2019 | 44.25 | 44.30 | 43.94 | 44.04 | 4,639,884 | -0.06(-0.14%) |
Jul 15, 2019 | 44.16 | 44.31 | 43.98 | 44.10 | 4,538,512 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.39 | 43.84 | 43.98 | 4,849,143 | +0.09(+0.22%) |
Jul 11, 2019 | 44.63 | 44.94 | 43.63 | 43.89 | 9,076,240 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.85 | 6,612,979 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.50 | 43.79 | 4,457,499 | +0.06(+0.13%) |
Jul 08, 2019 | 43.53 | 43.80 | 43.30 | 43.74 | 4,840,831 | +0.19(+0.43%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.20 | 43.55 | 5,222,124 | +0.00(+0.00%) |
Jul 03, 2019 | 43.45 | 43.79 | 43.28 | 43.55 | 5,057,369 | +0.18(+0.42%) |
Jul 02, 2019 | 43.16 | 43.52 | 42.76 | 43.37 | 6,473,717 | +0.24(+0.57%) |
Jul 01, 2019 | 43.68 | 43.93 | 42.86 | 43.12 | 7,263,128 | -0.02(-0.04%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.49 | 43.14 | 13,174,888 | +0.12(+0.28%) |
Jun 27, 2019 | 42.37 | 43.55 | 42.21 | 43.02 | 15,389,948 | +1.69(+4.09%) |
Jun 26, 2019 | 41.87 | 41.91 | 41.26 | 41.33 | 7,534,630 | -0.45(-1.08%) |
Jun 25, 2019 | 40.91 | 42.20 | 40.60 | 41.78 | 10,815,721 | +0.79(+1.92%) |
Jun 24, 2019 | 41.31 | 41.50 | 40.86 | 40.99 | 8,523,624 | -0.39(-0.95%) |
Jun 21, 2019 | 41.64 | 42.10 | 41.37 | 41.39 | 17,708,332 | -0.34(-0.81%) |
Jun 20, 2019 | 41.76 | 42.22 | 41.43 | 41.72 | 7,803,900 | -0.02(-0.04%) |
Jun 19, 2019 | 41.81 | 42.02 | 41.43 | 41.74 | 6,284,885 | +0.08(+0.19%) |
Jun 18, 2019 | 42.04 | 42.55 | 41.56 | 41.66 | 7,575,870 | -0.01(-0.02%) |
Jun 17, 2019 | 41.48 | 41.95 | 41.13 | 41.67 | 5,207,109 | +0.19(+0.46%) |
Jun 14, 2019 | 41.72 | 41.86 | 41.13 | 41.48 | 4,114,205 | -0.25(-0.61%) |
Jun 13, 2019 | 41.35 | 41.84 | 41.27 | 41.73 | 4,219,347 | +0.61(+1.48%) |
Jun 12, 2019 | 41.78 | 41.78 | 40.75 | 41.13 | 5,339,611 | -0.60(-1.44%) |
Jun 11, 2019 | 41.51 | 42.02 | 41.47 | 41.72 | 5,708,111 | +0.47(+1.13%) |
Jun 10, 2019 | 41.11 | 41.57 | 40.93 | 41.26 | 4,650,270 | +0.25(+0.62%) |
Jun 07, 2019 | 40.43 | 41.11 | 40.08 | 41.01 | 5,345,184 | +0.78(+1.94%) |
Jun 06, 2019 | 40.18 | 40.36 | 39.75 | 40.23 | 4,331,983 | +0.14(+0.35%) |
Jun 05, 2019 | 40.90 | 40.93 | 39.85 | 40.08 | 5,712,875 | -0.55(-1.36%) |
Jun 04, 2019 | 39.85 | 40.74 | 39.73 | 40.64 | 7,575,747 | +1.18(+3.00%) |
Jun 03, 2019 | 39.07 | 39.97 | 39.07 | 39.45 | 7,634,813 | +0.52(+1.34%) |
May 31, 2019 | 39.68 | 39.70 | 38.91 | 38.93 | 8,324,096 | -0.95(-2.39%) |
May 30, 2019 | 40.42 | 40.47 | 39.61 | 39.89 | 4,872,226 | -0.46(-1.13%) |
May 29, 2019 | 40.69 | 40.71 | 40.08 | 40.34 | 5,334,422 | -0.44(-1.08%) |
May 28, 2019 | 40.90 | 41.25 | 40.74 | 40.79 | 8,184,687 | -0.06(-0.15%) |
May 24, 2019 | 40.86 | 40.90 | 40.37 | 40.85 | 5,444,545 | +0.13(+0.31%) |
May 23, 2019 | 41.42 | 41.42 | 40.53 | 40.72 | 6,389,287 | -1.05(-2.51%) |
May 22, 2019 | 41.64 | 41.83 | 41.34 | 41.77 | 4,273,765 | +0.14(+0.34%) |
May 21, 2019 | 41.35 | 41.70 | 41.16 | 41.63 | 5,408,824 | +0.39(+0.96%) |
May 20, 2019 | 41.05 | 41.60 | 40.93 | 41.24 | 5,881,952 | -0.01(-0.02%) |
May 17, 2019 | 41.21 | 41.69 | 40.98 | 41.24 | 6,098,752 | +0.17(+0.40%) |
May 16, 2019 | 41.47 | 41.81 | 40.93 | 41.08 | 6,031,929 | -0.19(-0.46%) |
May 15, 2019 | 40.87 | 41.44 | 40.52 | 41.27 | 5,840,954 | +0.13(+0.30%) |
May 14, 2019 | 40.87 | 41.54 | 40.73 | 41.14 | 6,976,364 | +0.36(+0.88%) |
May 13, 2019 | 41.42 | 41.54 | 40.66 | 40.78 | 7,247,124 | -1.02(-2.43%) |
May 10, 2019 | 41.84 | 41.94 | 41.09 | 41.80 | 6,440,418 | -0.11(-0.26%) |
May 09, 2019 | 41.66 | 42.10 | 41.21 | 41.91 | 5,957,278 | +0.05(+0.11%) |
May 08, 2019 | 41.43 | 42.13 | 40.98 | 41.86 | 6,833,638 | +0.44(+1.06%) |
May 07, 2019 | 41.86 | 42.15 | 41.21 | 41.42 | 8,237,732 | -0.77(-1.82%) |
May 06, 2019 | 42.03 | 42.33 | 41.57 | 42.19 | 7,056,079 | -0.13(-0.30%) |
May 03, 2019 | 42.39 | 42.51 | 42.13 | 42.31 | 7,050,949 | +0.23(+0.54%) |
May 02, 2019 | 42.10 | 42.17 | 41.45 | 42.09 | 6,775,994 | +0.09(+0.20%) |