Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.67 | 41.93 | 41.38 | 41.70 | 1,298,487 | +0.20(+0.48%) |
Jul 30, 2019 | 41.09 | 41.57 | 41.07 | 41.51 | 1,365,192 | +0.57(+1.39%) |
Jul 29, 2019 | 40.56 | 41.09 | 40.40 | 40.94 | 824,511 | +0.54(+1.33%) |
Jul 26, 2019 | 40.32 | 40.76 | 40.27 | 40.40 | 491,029 | -0.01(-0.02%) |
Jul 25, 2019 | 40.10 | 40.53 | 39.86 | 40.41 | 661,867 | +0.32(+0.80%) |
Jul 24, 2019 | 39.49 | 40.35 | 39.19 | 40.09 | 1,015,897 | +0.07(+0.19%) |
Jul 23, 2019 | 40.29 | 40.49 | 39.96 | 40.01 | 828,246 | -0.29(-0.72%) |
Jul 22, 2019 | 40.65 | 40.73 | 40.15 | 40.30 | 537,398 | -0.26(-0.65%) |
Jul 19, 2019 | 41.07 | 41.27 | 40.55 | 40.57 | 449,211 | -0.50(-1.23%) |
Jul 18, 2019 | 40.85 | 41.15 | 40.59 | 41.07 | 521,528 | +0.18(+0.44%) |
Jul 17, 2019 | 40.92 | 41.15 | 40.84 | 40.89 | 448,462 | +0.13(+0.32%) |
Jul 16, 2019 | 40.84 | 41.04 | 40.48 | 40.76 | 438,390 | -0.16(-0.40%) |
Jul 15, 2019 | 41.12 | 41.12 | 40.55 | 40.92 | 490,744 | -0.27(-0.66%) |
Jul 12, 2019 | 42.17 | 42.17 | 41.16 | 41.19 | 836,483 | -0.92(-2.19%) |
Jul 11, 2019 | 42.28 | 42.48 | 41.79 | 42.12 | 510,255 | -0.12(-0.29%) |
Jul 10, 2019 | 42.18 | 42.39 | 41.98 | 42.24 | 633,826 | +0.33(+0.79%) |
Jul 09, 2019 | 42.07 | 42.07 | 41.75 | 41.91 | 370,355 | -0.22(-0.53%) |
Jul 08, 2019 | 42.22 | 42.41 | 41.94 | 42.13 | 234,107 | -0.02(-0.04%) |
Jul 05, 2019 | 41.74 | 42.24 | 41.05 | 42.15 | 351,999 | +0.16(+0.37%) |
Jul 03, 2019 | 41.95 | 42.43 | 41.77 | 41.99 | 720,968 | +0.02(+0.06%) |
Jul 02, 2019 | 41.76 | 42.17 | 41.53 | 41.97 | 526,044 | +0.38(+0.91%) |
Jul 01, 2019 | 41.76 | 41.81 | 41.23 | 41.59 | 379,338 | -0.07(-0.18%) |
Jun 28, 2019 | 41.44 | 41.75 | 41.35 | 41.66 | 601,453 | +0.18(+0.44%) |
Jun 27, 2019 | 41.67 | 41.86 | 41.42 | 41.48 | 331,657 | -0.17(-0.42%) |
Jun 26, 2019 | 42.13 | 42.16 | 41.60 | 41.65 | 537,339 | -0.56(-1.33%) |
Jun 25, 2019 | 42.58 | 42.72 | 42.19 | 42.22 | 288,915 | -0.23(-0.54%) |
Jun 24, 2019 | 42.60 | 42.84 | 42.36 | 42.45 | 229,898 | -0.32(-0.75%) |
Jun 21, 2019 | 42.41 | 42.80 | 42.17 | 42.77 | 415,756 | +0.18(+0.43%) |
Jun 20, 2019 | 42.65 | 42.70 | 41.98 | 42.59 | 348,398 | +0.31(+0.72%) |
Jun 19, 2019 | 41.89 | 42.58 | 41.80 | 42.28 | 520,684 | +0.31(+0.75%) |
Jun 18, 2019 | 42.57 | 42.57 | 41.69 | 41.97 | 479,876 | -0.41(-0.97%) |
Jun 17, 2019 | 42.52 | 42.68 | 42.10 | 42.38 | 433,279 | -0.07(-0.16%) |
Jun 14, 2019 | 42.43 | 42.84 | 42.43 | 42.45 | 357,332 | -0.02(-0.04%) |
Jun 13, 2019 | 42.45 | 42.47 | 42.07 | 42.46 | 254,068 | +0.15(+0.35%) |
Jun 12, 2019 | 42.01 | 42.45 | 42.01 | 42.31 | 402,755 | +0.46(+1.10%) |
Jun 11, 2019 | 42.37 | 42.42 | 41.66 | 41.85 | 422,274 | -0.40(-0.96%) |
Jun 10, 2019 | 42.45 | 42.45 | 41.84 | 42.26 | 214,255 | -0.35(-0.81%) |
Jun 07, 2019 | 42.88 | 43.16 | 42.52 | 42.60 | 527,150 | -0.09(-0.21%) |
Jun 06, 2019 | 42.54 | 42.81 | 42.32 | 42.69 | 508,120 | +0.43(+1.02%) |
Jun 05, 2019 | 41.63 | 42.41 | 41.51 | 42.26 | 338,015 | +0.75(+1.81%) |
Jun 04, 2019 | 42.04 | 42.04 | 41.08 | 41.51 | 428,904 | -0.33(-0.78%) |
Jun 03, 2019 | 41.18 | 41.87 | 41.03 | 41.84 | 380,896 | +0.89(+2.18%) |
May 31, 2019 | 40.60 | 41.08 | 40.30 | 40.95 | 589,625 | +0.41(+1.01%) |
May 30, 2019 | 40.82 | 41.02 | 40.40 | 40.54 | 395,980 | -0.20(-0.48%) |
May 29, 2019 | 41.47 | 41.59 | 40.65 | 40.74 | 614,839 | -0.64(-1.54%) |
May 28, 2019 | 41.73 | 41.74 | 41.31 | 41.37 | 746,082 | -0.20(-0.49%) |
May 24, 2019 | 41.46 | 41.77 | 41.18 | 41.58 | 487,666 | +0.19(+0.45%) |
May 23, 2019 | 41.29 | 41.45 | 41.16 | 41.39 | 584,074 | +0.15(+0.36%) |
May 22, 2019 | 41.12 | 41.39 | 40.99 | 41.24 | 295,849 | +0.26(+0.64%) |
May 21, 2019 | 41.05 | 41.27 | 40.95 | 40.98 | 358,871 | -0.13(-0.32%) |
May 20, 2019 | 41.11 | 41.30 | 41.00 | 41.11 | 258,051 | +0.08(+0.20%) |
May 17, 2019 | 40.98 | 41.25 | 40.88 | 41.03 | 571,288 | +0.00(+0.00%) |
May 16, 2019 | 40.83 | 41.16 | 40.83 | 41.03 | 273,919 | +0.04(+0.10%) |
May 15, 2019 | 40.87 | 41.15 | 40.79 | 40.99 | 205,833 | +0.08(+0.20%) |
May 14, 2019 | 41.25 | 41.44 | 40.82 | 40.91 | 274,915 | -0.33(-0.79%) |
May 13, 2019 | 40.58 | 41.32 | 40.58 | 41.23 | 389,226 | +0.42(+1.02%) |
May 10, 2019 | 40.05 | 40.82 | 40.04 | 40.82 | 750,266 | +0.68(+1.69%) |
May 09, 2019 | 40.08 | 40.48 | 39.96 | 40.14 | 688,018 | +0.04(+0.10%) |
May 08, 2019 | 40.81 | 40.90 | 40.10 | 40.10 | 770,181 | -0.78(-1.90%) |
May 07, 2019 | 40.98 | 41.24 | 40.77 | 40.87 | 637,210 | -0.20(-0.50%) |
May 06, 2019 | 41.44 | 41.65 | 41.02 | 41.08 | 716,673 | -0.54(-1.30%) |
May 03, 2019 | 41.36 | 41.70 | 41.23 | 41.62 | 402,334 | +0.29(+0.71%) |
May 02, 2019 | 41.44 | 41.67 | 41.19 | 41.32 | 417,558 | -0.18(-0.43%) |