Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.02 | 43.77 | 42.13 | 42.66 | 52,620 | -0.41(-0.94%) |
Jul 30, 2019 | 42.47 | 43.26 | 42.43 | 43.06 | 29,056 | +0.27(+0.62%) |
Jul 29, 2019 | 42.59 | 42.87 | 42.33 | 42.80 | 36,620 | +0.12(+0.28%) |
Jul 26, 2019 | 42.41 | 43.05 | 42.35 | 42.68 | 25,889 | +0.48(+1.15%) |
Jul 25, 2019 | 42.85 | 43.05 | 42.17 | 42.19 | 28,761 | -0.97(-2.25%) |
Jul 24, 2019 | 42.56 | 43.28 | 42.28 | 43.16 | 51,852 | +0.49(+1.16%) |
Jul 23, 2019 | 42.02 | 42.78 | 41.74 | 42.67 | 64,410 | +0.63(+1.51%) |
Jul 22, 2019 | 41.56 | 42.03 | 41.27 | 42.03 | 44,023 | +0.49(+1.19%) |
Jul 19, 2019 | 42.12 | 42.43 | 41.50 | 41.54 | 31,451 | -0.49(-1.18%) |
Jul 18, 2019 | 42.48 | 42.59 | 41.80 | 42.03 | 64,081 | -0.67(-1.57%) |
Jul 17, 2019 | 42.33 | 44.18 | 42.33 | 42.71 | 80,346 | +0.44(+1.05%) |
Jul 16, 2019 | 42.04 | 42.73 | 42.04 | 42.26 | 45,903 | +0.09(+0.21%) |
Jul 15, 2019 | 41.96 | 42.33 | 39.76 | 42.17 | 31,965 | +0.32(+0.76%) |
Jul 12, 2019 | 41.74 | 42.22 | 41.58 | 41.86 | 34,080 | +0.11(+0.26%) |
Jul 11, 2019 | 41.79 | 42.51 | 41.55 | 41.75 | 26,251 | -0.11(-0.26%) |
Jul 10, 2019 | 42.12 | 42.76 | 41.39 | 41.86 | 60,280 | +0.03(+0.07%) |
Jul 09, 2019 | 41.59 | 42.70 | 41.36 | 41.83 | 71,408 | -0.07(-0.16%) |
Jul 08, 2019 | 41.62 | 41.97 | 41.41 | 41.89 | 36,627 | +0.10(+0.24%) |
Jul 05, 2019 | 41.53 | 42.14 | 41.26 | 41.80 | 26,237 | -0.16(-0.38%) |
Jul 03, 2019 | 41.60 | 42.24 | 41.60 | 41.95 | 29,884 | +0.50(+1.21%) |
Jul 02, 2019 | 41.34 | 42.10 | 40.98 | 41.45 | 28,900 | +0.19(+0.45%) |
Jul 01, 2019 | 40.19 | 41.41 | 39.99 | 41.26 | 52,386 | +1.57(+3.95%) |
Jun 28, 2019 | 39.34 | 40.06 | 39.19 | 39.69 | 319,203 | +0.41(+1.06%) |
Jun 27, 2019 | 38.19 | 39.28 | 38.07 | 39.28 | 65,952 | +1.24(+3.27%) |
Jun 26, 2019 | 38.49 | 39.43 | 37.96 | 38.03 | 77,667 | -0.86(-2.21%) |
Jun 25, 2019 | 39.77 | 39.77 | 38.85 | 38.89 | 45,495 | -0.97(-2.43%) |
Jun 24, 2019 | 40.19 | 40.61 | 39.69 | 39.86 | 40,058 | -0.40(-1.01%) |
Jun 21, 2019 | 40.96 | 41.14 | 40.23 | 40.27 | 51,461 | -0.90(-2.18%) |
Jun 20, 2019 | 41.19 | 41.35 | 40.67 | 41.16 | 59,875 | +0.26(+0.63%) |
Jun 19, 2019 | 40.41 | 41.03 | 39.87 | 40.91 | 60,552 | +0.52(+1.30%) |
Jun 18, 2019 | 41.01 | 41.19 | 40.31 | 40.38 | 67,336 | -0.47(-1.16%) |
Jun 17, 2019 | 40.47 | 40.93 | 40.46 | 40.86 | 43,560 | +0.24(+0.58%) |
Jun 14, 2019 | 40.71 | 41.06 | 40.06 | 40.62 | 32,720 | -0.24(-0.58%) |
Jun 13, 2019 | 41.26 | 41.54 | 40.54 | 40.86 | 40,342 | -0.36(-0.86%) |
Jun 12, 2019 | 41.48 | 41.54 | 41.15 | 41.21 | 34,858 | -0.39(-0.93%) |
Jun 11, 2019 | 41.82 | 42.29 | 41.36 | 41.60 | 41,936 | -0.09(-0.21%) |
Jun 10, 2019 | 41.90 | 42.38 | 40.89 | 41.69 | 93,200 | -0.27(-0.64%) |
Jun 07, 2019 | 41.58 | 42.60 | 41.22 | 41.95 | 110,520 | +0.39(+0.95%) |
Jun 06, 2019 | 41.99 | 41.99 | 41.18 | 41.56 | 46,116 | -0.45(-1.08%) |
Jun 05, 2019 | 42.62 | 42.72 | 41.42 | 42.01 | 122,654 | -0.26(-0.61%) |
Jun 04, 2019 | 41.99 | 43.88 | 41.80 | 42.27 | 49,283 | +0.63(+1.52%) |
Jun 03, 2019 | 42.45 | 43.65 | 40.92 | 41.64 | 90,306 | -1.01(-2.36%) |
May 31, 2019 | 42.99 | 44.16 | 41.32 | 42.64 | 85,397 | +0.30(+0.70%) |
May 30, 2019 | 45.26 | 45.31 | 37.83 | 42.35 | 217,070 | -3.85(-8.33%) |
May 29, 2019 | 47.21 | 47.36 | 46.18 | 46.20 | 81,884 | -0.75(-1.60%) |
May 28, 2019 | 48.13 | 48.48 | 46.34 | 46.95 | 48,366 | -0.94(-1.96%) |
May 24, 2019 | 47.83 | 48.60 | 46.94 | 47.89 | 33,227 | -0.04(-0.08%) |
May 23, 2019 | 48.43 | 48.53 | 47.75 | 47.93 | 60,461 | -0.91(-1.86%) |
May 22, 2019 | 48.29 | 49.01 | 48.29 | 48.83 | 40,121 | +0.24(+0.49%) |
May 21, 2019 | 47.93 | 48.71 | 47.93 | 48.60 | 86,361 | +1.04(+2.18%) |
May 20, 2019 | 47.37 | 47.80 | 47.20 | 47.56 | 23,879 | -0.10(-0.21%) |
May 17, 2019 | 48.41 | 48.74 | 47.56 | 47.66 | 36,367 | -1.07(-2.19%) |
May 16, 2019 | 46.86 | 48.88 | 46.86 | 48.73 | 43,669 | +1.75(+3.72%) |
May 15, 2019 | 46.31 | 47.09 | 46.31 | 46.98 | 16,083 | +0.43(+0.93%) |
May 14, 2019 | 45.75 | 46.54 | 45.69 | 46.54 | 28,041 | +0.61(+1.33%) |
May 13, 2019 | 46.32 | 46.62 | 45.74 | 45.93 | 54,211 | -1.14(-2.41%) |
May 10, 2019 | 46.23 | 47.09 | 45.74 | 47.07 | 28,465 | +0.66(+1.43%) |
May 09, 2019 | 45.90 | 46.64 | 45.18 | 46.41 | 25,705 | +0.25(+0.53%) |
May 08, 2019 | 46.08 | 46.98 | 46.06 | 46.16 | 48,113 | +0.26(+0.56%) |
May 07, 2019 | 47.01 | 47.10 | 45.60 | 45.90 | 54,901 | -0.83(-1.77%) |
May 06, 2019 | 46.52 | 47.33 | 45.99 | 46.73 | 36,201 | -0.44(-0.94%) |
May 03, 2019 | 46.72 | 47.33 | 46.47 | 47.18 | 30,390 | +0.80(+1.72%) |
May 02, 2019 | 46.17 | 46.64 | 45.83 | 46.38 | 36,150 | +0.18(+0.38%) |