Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.85 | 45.07 | 43.44 | 43.67 | 231,587 | -1.15(-2.57%) |
Jul 30, 2019 | 44.69 | 44.91 | 44.44 | 44.82 | 73,803 | +0.31(+0.70%) |
Jul 29, 2019 | 44.22 | 44.63 | 43.93 | 44.51 | 57,871 | +0.57(+1.30%) |
Jul 26, 2019 | 44.36 | 44.38 | 43.94 | 43.94 | 58,600 | +0.14(+0.32%) |
Jul 25, 2019 | 44.38 | 44.38 | 43.62 | 43.80 | 136,717 | -0.66(-1.48%) |
Jul 24, 2019 | 44.63 | 44.75 | 44.25 | 44.46 | 152,339 | +0.44(+1.00%) |
Jul 23, 2019 | 44.49 | 44.84 | 43.95 | 44.02 | 172,036 | -0.48(-1.08%) |
Jul 22, 2019 | 44.56 | 44.75 | 44.44 | 44.50 | 78,193 | -0.04(-0.09%) |
Jul 19, 2019 | 45.21 | 45.57 | 44.21 | 44.54 | 171,900 | -0.72(-1.59%) |
Jul 18, 2019 | 44.14 | 45.97 | 43.99 | 45.26 | 228,868 | +0.63(+1.41%) |
Jul 17, 2019 | 43.58 | 44.63 | 43.57 | 44.63 | 127,594 | +1.42(+3.29%) |
Jul 16, 2019 | 43.72 | 43.82 | 43.08 | 43.21 | 85,011 | -0.75(-1.71%) |
Jul 15, 2019 | 43.76 | 43.96 | 43.49 | 43.96 | 46,949 | -0.01(-0.02%) |
Jul 12, 2019 | 43.56 | 44.06 | 43.36 | 43.97 | 97,900 | +0.51(+1.18%) |
Jul 11, 2019 | 43.99 | 44.04 | 43.20 | 43.46 | 116,110 | -0.71(-1.61%) |
Jul 10, 2019 | 43.58 | 44.18 | 43.27 | 44.17 | 126,043 | +1.33(+3.10%) |
Jul 09, 2019 | 42.63 | 43.05 | 42.45 | 42.84 | 75,834 | +0.28(+0.66%) |
Jul 08, 2019 | 43.13 | 43.20 | 42.53 | 42.56 | 70,544 | -0.53(-1.23%) |
Jul 05, 2019 | 42.61 | 43.17 | 42.20 | 43.09 | 193,500 | -1.02(-2.31%) |
Jul 03, 2019 | 44.08 | 44.39 | 43.84 | 44.11 | 102,100 | +0.22(+0.50%) |
Jul 02, 2019 | 42.58 | 44.06 | 42.50 | 43.89 | 134,717 | +1.76(+4.18%) |
Jul 01, 2019 | 42.75 | 42.85 | 42.12 | 42.13 | 193,468 | -1.67(-3.81%) |
Jun 28, 2019 | 43.77 | 43.93 | 43.49 | 43.80 | 65,700 | +0.18(+0.41%) |
Jun 27, 2019 | 43.29 | 43.69 | 43.25 | 43.62 | 107,816 | -0.07(-0.16%) |
Jun 26, 2019 | 43.72 | 44.05 | 43.38 | 43.69 | 123,353 | -0.82(-1.84%) |
Jun 25, 2019 | 44.98 | 45.39 | 43.88 | 44.51 | 336,909 | +0.17(+0.38%) |
Jun 24, 2019 | 43.59 | 44.37 | 43.47 | 44.34 | 184,252 | +1.24(+2.88%) |
Jun 21, 2019 | 42.95 | 43.20 | 42.50 | 43.10 | 129,400 | +0.57(+1.33%) |
Jun 20, 2019 | 42.05 | 42.75 | 41.96 | 42.53 | 136,924 | +2.06(+5.10%) |
Jun 19, 2019 | 39.77 | 40.53 | 39.70 | 40.47 | 96,248 | +0.52(+1.30%) |
Jun 18, 2019 | 40.29 | 40.36 | 39.57 | 39.95 | 95,845 | +0.38(+0.95%) |
Jun 17, 2019 | 39.74 | 39.77 | 39.44 | 39.57 | 30,019 | -0.05(-0.14%) |
Jun 14, 2019 | 40.08 | 40.29 | 39.46 | 39.63 | 93,600 | -0.02(-0.05%) |
Jun 13, 2019 | 39.32 | 39.77 | 39.29 | 39.65 | 55,188 | +0.48(+1.23%) |
Jun 12, 2019 | 39.02 | 39.41 | 39.02 | 39.17 | 27,493 | +0.36(+0.93%) |
Jun 11, 2019 | 38.67 | 38.91 | 38.63 | 38.81 | 55,970 | -0.09(-0.23%) |
Jun 10, 2019 | 38.98 | 39.01 | 38.73 | 38.90 | 51,455 | -0.78(-1.96%) |
Jun 07, 2019 | 39.82 | 40.10 | 39.55 | 39.68 | 124,200 | +0.43(+1.09%) |
Jun 06, 2019 | 39.28 | 39.60 | 39.21 | 39.25 | 69,724 | +0.24(+0.62%) |
Jun 05, 2019 | 39.46 | 39.56 | 38.88 | 39.01 | 62,551 | +0.14(+0.36%) |
Jun 04, 2019 | 38.64 | 39.00 | 38.51 | 38.87 | 79,223 | +0.07(+0.19%) |
Jun 03, 2019 | 38.16 | 38.97 | 38.10 | 38.80 | 119,323 | +1.11(+2.94%) |
May 31, 2019 | 37.23 | 37.72 | 37.12 | 37.69 | 58,200 | +1.00(+2.73%) |
May 30, 2019 | 36.26 | 36.70 | 36.20 | 36.69 | 37,209 | +0.48(+1.33%) |
May 29, 2019 | 36.36 | 36.43 | 36.17 | 36.21 | 20,357 | +0.04(+0.11%) |
May 28, 2019 | 36.19 | 36.19 | 36.04 | 36.17 | 21,540 | -0.31(-0.85%) |
May 24, 2019 | 36.43 | 36.50 | 36.29 | 36.48 | 12,400 | +0.06(+0.16%) |
May 23, 2019 | 36.23 | 36.63 | 36.19 | 36.42 | 34,144 | +0.56(+1.56%) |
May 22, 2019 | 35.93 | 35.99 | 35.86 | 35.86 | 17,499 | -0.07(-0.21%) |
May 21, 2019 | 35.78 | 35.94 | 35.66 | 35.94 | 212,099 | -0.19(-0.51%) |
May 20, 2019 | 36.10 | 36.13 | 36.01 | 36.12 | 6,771 | -0.01(-0.03%) |
May 17, 2019 | 36.38 | 36.39 | 35.96 | 36.13 | 22,500 | -0.54(-1.46%) |
May 16, 2019 | 36.98 | 37.02 | 36.51 | 36.67 | 34,774 | -0.56(-1.50%) |
May 15, 2019 | 37.45 | 37.47 | 37.15 | 37.23 | 59,055 | -0.03(-0.08%) |
May 14, 2019 | 37.38 | 37.40 | 37.08 | 37.26 | 179,012 | -0.17(-0.45%) |
May 13, 2019 | 37.39 | 37.51 | 37.20 | 37.43 | 180,482 | +0.78(+2.13%) |
May 10, 2019 | 36.65 | 36.84 | 36.59 | 36.65 | 31,100 | +0.11(+0.30%) |
May 09, 2019 | 36.38 | 36.77 | 36.33 | 36.54 | 32,841 | +0.17(+0.47%) |
May 08, 2019 | 36.77 | 36.77 | 36.31 | 36.37 | 51,634 | -0.21(-0.57%) |
May 07, 2019 | 36.44 | 36.66 | 36.40 | 36.58 | 121,585 | +0.25(+0.69%) |
May 06, 2019 | 36.18 | 36.45 | 36.17 | 36.33 | 18,574 | +0.11(+0.30%) |
May 03, 2019 | 36.18 | 36.47 | 36.13 | 36.22 | 126,900 | +0.43(+1.20%) |
May 02, 2019 | 35.61 | 35.87 | 35.56 | 35.79 | 114,848 | -0.29(-0.80%) |