Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.83 | 43.97 | 42.81 | 43.63 | 25,748 | +0.74(+1.72%) |
Jul 30, 2019 | 42.95 | 42.95 | 42.79 | 42.89 | 14,550 | +0.21(+0.49%) |
Jul 29, 2019 | 42.90 | 42.90 | 42.64 | 42.68 | 6,018 | -0.02(-0.05%) |
Jul 26, 2019 | 42.83 | 42.83 | 42.57 | 42.70 | 3,980 | +0.21(+0.50%) |
Jul 25, 2019 | 42.54 | 42.54 | 42.34 | 42.49 | 1,256 | -0.38(-0.89%) |
Jul 24, 2019 | 42.83 | 42.89 | 42.78 | 42.87 | 6,812 | +0.37(+0.86%) |
Jul 23, 2019 | 42.68 | 42.68 | 42.41 | 42.51 | 5,071 | -0.46(-1.08%) |
Jul 22, 2019 | 43.37 | 43.37 | 42.96 | 42.97 | 6,575 | +0.08(+0.19%) |
Jul 19, 2019 | 42.87 | 42.96 | 42.85 | 42.89 | 3,980 | -0.19(-0.44%) |
Jul 18, 2019 | 43.08 | 43.08 | 43.08 | 43.08 | 1,606 | +0.04(+0.09%) |
Jul 17, 2019 | 42.62 | 43.04 | 42.62 | 43.04 | 4,323 | +0.90(+2.13%) |
Jul 16, 2019 | 41.89 | 42.18 | 41.89 | 42.14 | 20,731 | -0.29(-0.68%) |
Jul 15, 2019 | 42.07 | 42.43 | 42.07 | 42.43 | 9,774 | +0.45(+1.08%) |
Jul 12, 2019 | 41.70 | 42.01 | 41.62 | 41.98 | 44,199 | +0.18(+0.44%) |
Jul 11, 2019 | 42.65 | 42.65 | 41.47 | 41.79 | 21,590 | -1.18(-2.75%) |
Jul 10, 2019 | 43.34 | 43.61 | 42.80 | 42.98 | 54,692 | -0.49(-1.13%) |
Jul 09, 2019 | 43.56 | 43.56 | 43.24 | 43.47 | 2,974 | -0.05(-0.11%) |
Jul 08, 2019 | 43.82 | 43.90 | 43.52 | 43.52 | 10,191 | +0.11(+0.24%) |
Jul 05, 2019 | 43.45 | 43.45 | 42.90 | 43.41 | 132,808 | -1.14(-2.56%) |
Jul 03, 2019 | 44.13 | 44.60 | 44.13 | 44.55 | 8,798 | +0.58(+1.31%) |
Jul 02, 2019 | 43.52 | 44.01 | 43.45 | 43.98 | 18,995 | +0.63(+1.45%) |
Jul 01, 2019 | 43.54 | 43.59 | 42.95 | 43.35 | 88,841 | -0.19(-0.44%) |
Jun 28, 2019 | 43.38 | 43.69 | 43.31 | 43.54 | 52,997 | -0.04(-0.09%) |
Jun 27, 2019 | 43.22 | 43.58 | 43.08 | 43.58 | 19,801 | +0.56(+1.30%) |
Jun 26, 2019 | 43.48 | 43.48 | 43.02 | 43.02 | 2,388 | -0.61(-1.39%) |
Jun 25, 2019 | 43.53 | 43.69 | 43.53 | 43.63 | 8,701 | +0.36(+0.84%) |
Jun 24, 2019 | 43.13 | 43.34 | 43.11 | 43.26 | 3,354 | +0.60(+1.41%) |
Jun 21, 2019 | 43.35 | 43.35 | 42.62 | 42.66 | 25,479 | -0.92(-2.11%) |
Jun 20, 2019 | 43.64 | 43.85 | 43.48 | 43.58 | 10,219 | +0.18(+0.42%) |
Jun 19, 2019 | 42.91 | 43.40 | 42.74 | 43.40 | 12,124 | +0.13(+0.30%) |
Jun 18, 2019 | 43.20 | 43.56 | 43.05 | 43.27 | 18,105 | +0.46(+1.06%) |
Jun 17, 2019 | 42.64 | 42.87 | 42.51 | 42.81 | 19,536 | +0.20(+0.48%) |
Jun 14, 2019 | 42.76 | 42.76 | 42.51 | 42.61 | 44,220 | +0.12(+0.29%) |
Jun 13, 2019 | 42.28 | 42.55 | 42.28 | 42.48 | 1,739 | +0.26(+0.61%) |
Jun 12, 2019 | 42.01 | 42.23 | 41.91 | 42.23 | 4,276 | +0.06(+0.14%) |
Jun 11, 2019 | 42.03 | 42.19 | 41.97 | 42.17 | 24,971 | +0.08(+0.20%) |
Jun 10, 2019 | 42.20 | 42.20 | 42.00 | 42.09 | 18,201 | -0.80(-1.87%) |
Jun 07, 2019 | 42.84 | 42.99 | 42.74 | 42.89 | 9,896 | +0.74(+1.75%) |
Jun 06, 2019 | 42.39 | 42.73 | 42.07 | 42.15 | 41,737 | +0.30(+0.73%) |
Jun 05, 2019 | 42.09 | 42.34 | 41.85 | 41.85 | 119,994 | -0.54(-1.27%) |
Jun 04, 2019 | 42.68 | 42.85 | 42.12 | 42.38 | 32,550 | -0.98(-2.26%) |
Jun 03, 2019 | 43.02 | 43.42 | 42.84 | 43.36 | 146,019 | +0.53(+1.24%) |
May 31, 2019 | 42.28 | 42.83 | 42.22 | 42.83 | 32,849 | +1.09(+2.61%) |
May 30, 2019 | 41.09 | 41.74 | 40.99 | 41.74 | 3,324 | +0.72(+1.75%) |
May 29, 2019 | 41.43 | 41.55 | 41.03 | 41.03 | 17,584 | +0.20(+0.49%) |
May 28, 2019 | 40.53 | 40.86 | 40.53 | 40.83 | 10,037 | +0.61(+1.52%) |
May 24, 2019 | 40.10 | 40.21 | 40.01 | 40.21 | 6,317 | +0.05(+0.12%) |
May 23, 2019 | 39.67 | 40.43 | 39.67 | 40.16 | 23,632 | +0.87(+2.21%) |
May 22, 2019 | 38.98 | 39.30 | 38.98 | 39.30 | 2,404 | +0.46(+1.19%) |
May 21, 2019 | 38.92 | 38.97 | 38.75 | 38.84 | 211,155 | -0.18(-0.47%) |
May 20, 2019 | 39.22 | 39.22 | 38.95 | 39.02 | 4,230 | -0.14(-0.36%) |
May 17, 2019 | 39.18 | 39.19 | 39.16 | 39.16 | 2,737 | +0.22(+0.57%) |
May 16, 2019 | 39.05 | 39.05 | 38.90 | 38.94 | 10,092 | -0.31(-0.78%) |
May 15, 2019 | 39.33 | 39.33 | 39.13 | 39.24 | 18,062 | +0.47(+1.22%) |
May 14, 2019 | 38.89 | 38.89 | 38.71 | 38.77 | 119,630 | -0.24(-0.61%) |
May 13, 2019 | 38.94 | 39.11 | 38.89 | 39.01 | 10,073 | +0.60(+1.55%) |
May 10, 2019 | 38.49 | 38.75 | 38.32 | 38.41 | 61,908 | -0.10(-0.27%) |
May 09, 2019 | 38.64 | 38.64 | 38.36 | 38.52 | 2,322 | +0.31(+0.82%) |
May 08, 2019 | 38.67 | 38.67 | 38.16 | 38.20 | 12,773 | -0.36(-0.93%) |
May 07, 2019 | 38.30 | 38.56 | 38.30 | 38.56 | 20,328 | +0.59(+1.54%) |
May 06, 2019 | 38.15 | 38.15 | 37.95 | 37.97 | 5,064 | +0.24(+0.63%) |
May 03, 2019 | 37.75 | 37.89 | 37.61 | 37.74 | 6,317 | +0.20(+0.53%) |
May 02, 2019 | 38.06 | 38.06 | 37.46 | 37.54 | 6,317 | -0.37(-0.97%) |