Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.44 | 44.68 | 42.70 | 43.63 | 4,891,318 | +1.44(+3.41%) |
Jul 30, 2019 | 43.11 | 43.44 | 41.76 | 42.19 | 3,493,321 | -1.37(-3.15%) |
Jul 29, 2019 | 43.28 | 43.63 | 43.02 | 43.56 | 2,059,972 | +0.12(+0.26%) |
Jul 26, 2019 | 43.30 | 43.68 | 43.27 | 43.45 | 1,840,653 | +0.46(+1.07%) |
Jul 25, 2019 | 42.69 | 43.12 | 42.38 | 42.99 | 2,573,094 | +0.41(+0.97%) |
Jul 24, 2019 | 41.88 | 42.60 | 41.67 | 42.58 | 1,821,963 | +0.74(+1.76%) |
Jul 23, 2019 | 41.74 | 41.92 | 41.41 | 41.84 | 1,087,498 | +0.12(+0.28%) |
Jul 22, 2019 | 42.74 | 42.78 | 41.50 | 41.72 | 1,925,820 | -0.80(-1.87%) |
Jul 19, 2019 | 42.92 | 43.10 | 42.52 | 42.52 | 1,681,617 | -0.08(-0.18%) |
Jul 18, 2019 | 42.62 | 42.95 | 42.43 | 42.59 | 1,997,454 | +0.06(+0.14%) |
Jul 17, 2019 | 42.58 | 43.04 | 42.33 | 42.54 | 1,715,145 | -0.04(-0.09%) |
Jul 16, 2019 | 42.19 | 42.88 | 42.19 | 42.58 | 1,394,990 | +0.21(+0.50%) |
Jul 15, 2019 | 42.14 | 42.89 | 42.12 | 42.36 | 1,861,826 | +0.46(+1.10%) |
Jul 12, 2019 | 42.58 | 42.72 | 41.60 | 41.90 | 2,300,765 | -0.70(-1.64%) |
Jul 11, 2019 | 42.48 | 42.81 | 42.31 | 42.60 | 1,847,767 | +0.22(+0.52%) |
Jul 10, 2019 | 41.79 | 42.61 | 41.77 | 42.38 | 2,964,128 | +0.86(+2.08%) |
Jul 09, 2019 | 41.43 | 41.77 | 41.11 | 41.52 | 2,795,860 | +0.17(+0.42%) |
Jul 08, 2019 | 42.43 | 42.58 | 41.24 | 41.35 | 2,483,130 | -1.22(-2.86%) |
Jul 05, 2019 | 42.59 | 43.00 | 42.22 | 42.57 | 1,707,897 | -0.06(-0.13%) |
Jul 03, 2019 | 42.71 | 42.80 | 41.91 | 42.62 | 1,744,189 | -0.03(-0.07%) |
Jul 02, 2019 | 44.20 | 44.31 | 42.10 | 42.65 | 3,189,327 | -1.53(-3.47%) |
Jul 01, 2019 | 45.10 | 45.85 | 43.89 | 44.19 | 3,238,282 | -0.12(-0.26%) |
Jun 28, 2019 | 44.22 | 44.42 | 43.86 | 44.30 | 7,526,136 | +0.12(+0.26%) |
Jun 27, 2019 | 44.34 | 44.50 | 43.66 | 44.19 | 3,001,044 | -0.24(-0.54%) |
Jun 26, 2019 | 44.40 | 44.67 | 43.97 | 44.43 | 2,481,429 | +0.34(+0.76%) |
Jun 25, 2019 | 43.91 | 44.21 | 43.73 | 44.09 | 2,123,466 | +0.04(+0.09%) |
Jun 24, 2019 | 44.35 | 44.35 | 43.80 | 44.05 | 1,805,944 | -0.12(-0.28%) |
Jun 21, 2019 | 44.37 | 44.68 | 43.97 | 44.18 | 3,887,481 | -0.15(-0.35%) |
Jun 20, 2019 | 43.28 | 44.44 | 43.28 | 44.33 | 3,831,141 | +1.32(+3.08%) |
Jun 19, 2019 | 41.02 | 43.03 | 41.02 | 43.01 | 6,158,343 | +2.20(+5.38%) |
Jun 18, 2019 | 39.55 | 40.92 | 39.53 | 40.81 | 2,501,453 | +1.52(+3.88%) |
Jun 17, 2019 | 39.39 | 39.55 | 39.10 | 39.29 | 1,147,050 | -0.18(-0.46%) |
Jun 14, 2019 | 39.34 | 39.87 | 39.31 | 39.47 | 1,298,886 | +0.00(+0.00%) |
Jun 13, 2019 | 39.65 | 40.19 | 39.34 | 39.47 | 2,221,190 | -0.03(-0.07%) |
Jun 12, 2019 | 39.41 | 39.91 | 38.97 | 39.50 | 2,442,890 | +0.01(+0.02%) |
Jun 11, 2019 | 40.27 | 41.01 | 39.39 | 39.49 | 3,085,657 | -0.19(-0.48%) |
Jun 10, 2019 | 39.49 | 40.47 | 39.42 | 39.68 | 3,721,825 | +0.49(+1.25%) |
Jun 07, 2019 | 38.84 | 39.38 | 38.60 | 39.19 | 4,555,436 | +0.56(+1.44%) |
Jun 06, 2019 | 39.55 | 39.77 | 38.48 | 38.63 | 3,731,192 | -1.02(-2.56%) |
Jun 05, 2019 | 39.33 | 39.81 | 39.32 | 39.65 | 2,878,011 | +0.61(+1.57%) |
Jun 04, 2019 | 39.32 | 39.55 | 38.65 | 39.04 | 2,648,794 | -0.04(-0.10%) |
Jun 03, 2019 | 38.29 | 39.16 | 38.05 | 39.08 | 3,612,542 | +0.71(+1.85%) |
May 31, 2019 | 37.49 | 38.76 | 37.45 | 38.37 | 3,606,638 | +0.68(+1.81%) |
May 30, 2019 | 37.33 | 37.74 | 37.23 | 37.68 | 3,110,607 | +0.51(+1.37%) |
May 29, 2019 | 36.92 | 37.43 | 36.89 | 37.18 | 4,142,402 | +0.07(+0.18%) |
May 28, 2019 | 37.01 | 37.89 | 36.98 | 37.11 | 6,667,672 | +0.20(+0.55%) |
May 24, 2019 | 38.22 | 38.22 | 36.80 | 36.91 | 3,573,267 | -0.79(-2.09%) |
May 23, 2019 | 37.74 | 38.29 | 37.46 | 37.69 | 3,468,100 | -0.54(-1.40%) |
May 22, 2019 | 39.21 | 39.56 | 38.11 | 38.23 | 3,467,310 | -1.23(-3.13%) |
May 21, 2019 | 39.15 | 39.46 | 38.75 | 39.46 | 2,780,558 | +0.56(+1.45%) |
May 20, 2019 | 39.32 | 39.70 | 38.77 | 38.90 | 2,817,458 | -0.71(-1.79%) |
May 17, 2019 | 39.74 | 39.78 | 39.14 | 39.61 | 3,747,986 | -1.21(-2.97%) |
May 16, 2019 | 40.57 | 41.49 | 40.56 | 40.82 | 2,815,709 | +0.30(+0.73%) |
May 15, 2019 | 40.64 | 40.84 | 40.50 | 40.52 | 3,189,278 | -0.11(-0.26%) |
May 14, 2019 | 40.91 | 40.97 | 40.18 | 40.63 | 3,101,106 | -0.14(-0.35%) |
May 13, 2019 | 42.04 | 42.06 | 40.49 | 40.77 | 4,393,705 | -2.10(-4.91%) |
May 10, 2019 | 42.61 | 43.02 | 42.36 | 42.88 | 4,283,353 | +0.13(+0.31%) |
May 09, 2019 | 43.58 | 43.58 | 42.48 | 42.74 | 2,973,030 | -1.19(-2.72%) |
May 08, 2019 | 44.18 | 44.37 | 43.62 | 43.94 | 2,191,641 | -0.24(-0.54%) |
May 07, 2019 | 44.14 | 44.62 | 43.92 | 44.18 | 2,413,768 | -0.28(-0.62%) |
May 06, 2019 | 43.65 | 44.56 | 43.65 | 44.45 | 2,172,709 | -0.82(-1.82%) |
May 03, 2019 | 45.22 | 46.15 | 45.11 | 45.28 | 2,404,025 | +0.21(+0.47%) |
May 02, 2019 | 43.52 | 46.14 | 43.46 | 45.06 | 3,785,503 | +1.56(+3.58%) |