Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.30 | 45.48 | 44.09 | 44.55 | 667,940 | -0.69(-1.53%) |
Jul 30, 2019 | 44.97 | 45.53 | 44.81 | 45.25 | 466,871 | -0.12(-0.26%) |
Jul 29, 2019 | 44.53 | 45.48 | 44.39 | 45.36 | 777,844 | +0.91(+2.05%) |
Jul 26, 2019 | 42.36 | 44.49 | 42.24 | 44.45 | 953,714 | +2.41(+5.72%) |
Jul 25, 2019 | 43.89 | 44.78 | 40.57 | 42.05 | 1,999,851 | -4.10(-8.88%) |
Jul 24, 2019 | 45.64 | 46.44 | 45.64 | 46.15 | 833,849 | +0.35(+0.77%) |
Jul 23, 2019 | 45.07 | 46.07 | 44.99 | 45.79 | 763,324 | +0.72(+1.61%) |
Jul 22, 2019 | 44.45 | 45.39 | 44.35 | 45.07 | 813,105 | +0.83(+1.88%) |
Jul 19, 2019 | 44.62 | 44.90 | 44.21 | 44.24 | 772,873 | -0.34(-0.77%) |
Jul 18, 2019 | 43.65 | 44.65 | 43.31 | 44.58 | 653,232 | +1.31(+3.03%) |
Jul 17, 2019 | 43.12 | 43.57 | 42.92 | 43.27 | 383,115 | +0.06(+0.14%) |
Jul 16, 2019 | 43.00 | 43.60 | 43.00 | 43.21 | 522,052 | +0.18(+0.41%) |
Jul 15, 2019 | 43.29 | 43.41 | 42.70 | 43.04 | 428,396 | -0.10(-0.23%) |
Jul 12, 2019 | 42.80 | 43.23 | 42.42 | 43.13 | 350,022 | +0.33(+0.78%) |
Jul 11, 2019 | 42.57 | 43.13 | 42.47 | 42.80 | 349,495 | +0.46(+1.09%) |
Jul 10, 2019 | 42.32 | 42.49 | 41.99 | 42.34 | 276,183 | +0.23(+0.56%) |
Jul 09, 2019 | 41.68 | 42.20 | 41.68 | 42.11 | 251,459 | +0.23(+0.56%) |
Jul 08, 2019 | 42.20 | 42.37 | 41.80 | 41.87 | 335,058 | -0.35(-0.83%) |
Jul 05, 2019 | 41.94 | 42.24 | 41.44 | 42.22 | 190,047 | +0.04(+0.09%) |
Jul 03, 2019 | 41.49 | 42.22 | 41.38 | 42.19 | 243,440 | +0.84(+2.03%) |
Jul 02, 2019 | 41.34 | 41.51 | 41.10 | 41.34 | 297,854 | -0.02(-0.05%) |
Jul 01, 2019 | 41.44 | 41.57 | 41.02 | 41.36 | 387,159 | +0.47(+1.15%) |
Jun 28, 2019 | 41.04 | 41.20 | 40.77 | 40.90 | 1,297,191 | +0.06(+0.14%) |
Jun 27, 2019 | 40.69 | 40.98 | 40.69 | 40.84 | 370,614 | +0.18(+0.43%) |
Jun 26, 2019 | 40.72 | 40.86 | 40.32 | 40.66 | 511,914 | +0.02(+0.05%) |
Jun 25, 2019 | 41.32 | 41.37 | 40.63 | 40.64 | 457,257 | -0.52(-1.26%) |
Jun 24, 2019 | 41.70 | 41.85 | 41.16 | 41.16 | 363,834 | -0.49(-1.17%) |
Jun 21, 2019 | 42.57 | 42.81 | 41.54 | 41.65 | 765,508 | -1.16(-2.72%) |
Jun 20, 2019 | 42.23 | 42.96 | 42.06 | 42.81 | 508,842 | +1.01(+2.41%) |
Jun 19, 2019 | 41.98 | 42.29 | 41.44 | 41.80 | 527,018 | -0.16(-0.37%) |
Jun 18, 2019 | 42.03 | 42.44 | 41.76 | 41.96 | 811,525 | +0.43(+1.04%) |
Jun 17, 2019 | 41.48 | 41.81 | 41.40 | 41.53 | 383,351 | +0.15(+0.35%) |
Jun 14, 2019 | 42.12 | 42.12 | 41.33 | 41.38 | 475,629 | -0.76(-1.81%) |
Jun 13, 2019 | 42.55 | 42.71 | 42.00 | 42.15 | 434,698 | -0.28(-0.67%) |
Jun 12, 2019 | 41.48 | 42.49 | 41.48 | 42.43 | 491,505 | +0.70(+1.69%) |
Jun 11, 2019 | 42.28 | 42.60 | 41.51 | 41.73 | 371,446 | -0.31(-0.74%) |
Jun 10, 2019 | 42.06 | 42.35 | 41.71 | 42.04 | 480,463 | +0.28(+0.68%) |
Jun 07, 2019 | 41.44 | 42.04 | 41.44 | 41.76 | 422,645 | +0.39(+0.95%) |
Jun 06, 2019 | 40.56 | 41.49 | 40.56 | 41.36 | 433,973 | +0.80(+1.98%) |
Jun 05, 2019 | 40.21 | 40.66 | 39.95 | 40.56 | 463,925 | +0.57(+1.42%) |
Jun 04, 2019 | 38.61 | 40.17 | 38.35 | 40.00 | 529,846 | +1.75(+4.58%) |
Jun 03, 2019 | 38.37 | 38.37 | 37.78 | 38.25 | 689,059 | -0.07(-0.18%) |
May 31, 2019 | 38.73 | 38.73 | 38.02 | 38.31 | 924,051 | -0.78(-2.00%) |
May 30, 2019 | 40.17 | 40.52 | 39.06 | 39.10 | 480,913 | -1.00(-2.49%) |
May 29, 2019 | 40.09 | 40.16 | 39.82 | 40.09 | 530,900 | -0.20(-0.49%) |
May 28, 2019 | 40.04 | 40.47 | 40.04 | 40.29 | 475,221 | +0.28(+0.71%) |
May 24, 2019 | 39.80 | 40.46 | 39.73 | 40.01 | 423,361 | +0.41(+1.04%) |
May 23, 2019 | 39.64 | 39.84 | 39.44 | 39.59 | 569,346 | -0.41(-1.03%) |
May 22, 2019 | 39.96 | 40.28 | 39.51 | 40.01 | 788,878 | -0.14(-0.34%) |
May 21, 2019 | 39.77 | 40.33 | 39.77 | 40.14 | 426,512 | +0.63(+1.58%) |
May 20, 2019 | 39.11 | 39.80 | 38.97 | 39.52 | 308,764 | -0.09(-0.22%) |
May 17, 2019 | 39.11 | 40.06 | 39.09 | 39.60 | 414,565 | +0.22(+0.57%) |
May 16, 2019 | 39.03 | 39.68 | 38.84 | 39.38 | 432,292 | +0.58(+1.49%) |
May 15, 2019 | 37.44 | 38.82 | 37.44 | 38.80 | 338,189 | +1.00(+2.64%) |
May 14, 2019 | 37.67 | 38.05 | 37.59 | 37.81 | 370,188 | +0.16(+0.42%) |
May 13, 2019 | 38.11 | 38.29 | 37.46 | 37.65 | 514,801 | -1.21(-3.12%) |
May 10, 2019 | 38.63 | 39.01 | 38.21 | 38.86 | 358,717 | +0.14(+0.35%) |
May 09, 2019 | 38.20 | 38.76 | 37.71 | 38.72 | 296,362 | +0.16(+0.41%) |
May 08, 2019 | 38.60 | 38.97 | 38.38 | 38.57 | 270,656 | -0.18(-0.45%) |
May 07, 2019 | 39.38 | 39.45 | 38.52 | 38.74 | 585,800 | -1.00(-2.51%) |
May 06, 2019 | 39.02 | 39.96 | 38.95 | 39.74 | 494,475 | +0.03(+0.07%) |
May 03, 2019 | 39.31 | 39.74 | 39.08 | 39.71 | 566,766 | +0.58(+1.47%) |
May 02, 2019 | 38.91 | 39.48 | 38.85 | 39.14 | 566,383 | +0.10(+0.25%) |