Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.38 | 47.02 | 44.96 | 45.26 | 672,568 | -1.13(-2.43%) |
Jul 30, 2019 | 45.82 | 46.44 | 45.63 | 46.38 | 368,317 | +0.23(+0.49%) |
Jul 29, 2019 | 46.35 | 46.58 | 46.07 | 46.16 | 286,027 | -0.39(-0.83%) |
Jul 26, 2019 | 46.08 | 46.63 | 45.86 | 46.55 | 229,238 | +0.55(+1.19%) |
Jul 25, 2019 | 46.95 | 46.98 | 45.80 | 46.00 | 509,300 | -1.11(-2.36%) |
Jul 24, 2019 | 45.87 | 47.17 | 45.81 | 47.11 | 385,829 | +0.92(+2.00%) |
Jul 23, 2019 | 45.29 | 46.20 | 45.22 | 46.19 | 358,924 | +1.23(+2.73%) |
Jul 22, 2019 | 45.38 | 45.42 | 44.85 | 44.96 | 288,958 | -0.29(-0.65%) |
Jul 19, 2019 | 45.48 | 46.04 | 45.25 | 45.25 | 411,421 | -0.11(-0.25%) |
Jul 18, 2019 | 44.91 | 45.41 | 44.75 | 45.37 | 287,384 | +0.37(+0.82%) |
Jul 17, 2019 | 45.34 | 45.39 | 44.93 | 45.00 | 345,198 | -0.42(-0.91%) |
Jul 16, 2019 | 44.38 | 45.70 | 44.38 | 45.41 | 594,952 | +1.00(+2.25%) |
Jul 15, 2019 | 44.45 | 44.65 | 43.75 | 44.41 | 298,467 | +0.05(+0.11%) |
Jul 12, 2019 | 43.31 | 44.45 | 43.31 | 44.37 | 361,504 | +1.08(+2.48%) |
Jul 11, 2019 | 43.29 | 43.38 | 42.55 | 43.29 | 288,821 | +0.11(+0.26%) |
Jul 10, 2019 | 43.97 | 44.09 | 43.12 | 43.18 | 287,295 | -0.37(-0.85%) |
Jul 09, 2019 | 43.84 | 43.98 | 43.25 | 43.55 | 325,258 | -0.56(-1.26%) |
Jul 08, 2019 | 44.39 | 44.53 | 43.74 | 44.10 | 300,556 | -0.41(-0.91%) |
Jul 05, 2019 | 43.72 | 44.54 | 43.63 | 44.51 | 193,522 | +0.32(+0.73%) |
Jul 03, 2019 | 44.40 | 44.52 | 43.72 | 44.19 | 124,846 | -0.06(-0.13%) |
Jul 02, 2019 | 43.88 | 44.43 | 43.38 | 44.24 | 392,219 | +0.32(+0.73%) |
Jul 01, 2019 | 44.29 | 44.53 | 43.79 | 43.92 | 464,935 | +0.14(+0.32%) |
Jun 28, 2019 | 43.24 | 43.93 | 42.49 | 43.78 | 758,724 | +0.43(+1.00%) |
Jun 27, 2019 | 41.04 | 43.40 | 40.38 | 43.35 | 870,119 | +0.95(+2.25%) |
Jun 26, 2019 | 42.55 | 42.85 | 42.02 | 42.39 | 609,560 | +0.05(+0.11%) |
Jun 25, 2019 | 42.28 | 42.76 | 42.18 | 42.35 | 356,659 | +0.06(+0.13%) |
Jun 24, 2019 | 42.04 | 42.72 | 41.67 | 42.29 | 360,239 | +0.22(+0.52%) |
Jun 21, 2019 | 42.06 | 42.41 | 41.66 | 42.07 | 355,569 | -0.26(-0.62%) |
Jun 20, 2019 | 42.60 | 42.87 | 41.90 | 42.34 | 597,667 | +0.39(+0.92%) |
Jun 19, 2019 | 42.25 | 42.26 | 41.41 | 41.95 | 293,848 | -0.13(-0.31%) |
Jun 18, 2019 | 41.46 | 42.55 | 41.46 | 42.08 | 250,421 | +1.01(+2.46%) |
Jun 17, 2019 | 41.05 | 41.35 | 41.00 | 41.07 | 216,974 | -0.09(-0.23%) |
Jun 14, 2019 | 42.08 | 42.08 | 41.16 | 41.17 | 216,521 | -0.98(-2.33%) |
Jun 13, 2019 | 41.68 | 42.21 | 41.53 | 42.15 | 252,785 | +0.75(+1.82%) |
Jun 12, 2019 | 41.04 | 41.41 | 40.73 | 41.39 | 187,107 | +0.48(+1.18%) |
Jun 11, 2019 | 41.21 | 41.71 | 40.72 | 40.91 | 197,795 | +0.21(+0.51%) |
Jun 10, 2019 | 40.81 | 41.31 | 40.62 | 40.71 | 141,721 | +0.19(+0.47%) |
Jun 07, 2019 | 40.72 | 41.12 | 40.40 | 40.52 | 234,008 | +0.03(+0.07%) |
Jun 06, 2019 | 40.61 | 40.85 | 40.17 | 40.49 | 299,707 | -0.02(-0.05%) |
Jun 05, 2019 | 40.24 | 40.58 | 39.10 | 40.51 | 311,761 | +0.33(+0.82%) |
Jun 04, 2019 | 38.69 | 40.29 | 38.69 | 40.18 | 381,522 | +2.00(+5.24%) |
Jun 03, 2019 | 37.26 | 38.26 | 37.26 | 38.18 | 489,677 | +0.97(+2.61%) |
May 31, 2019 | 37.87 | 37.98 | 37.01 | 37.20 | 314,024 | -1.22(-3.17%) |
May 30, 2019 | 38.85 | 39.22 | 38.37 | 38.42 | 264,015 | -0.43(-1.12%) |
May 29, 2019 | 38.72 | 38.99 | 38.23 | 38.86 | 207,639 | -0.26(-0.68%) |
May 28, 2019 | 39.50 | 39.77 | 38.84 | 39.12 | 210,990 | -0.32(-0.81%) |
May 24, 2019 | 39.35 | 39.76 | 38.89 | 39.44 | 251,389 | +0.47(+1.21%) |
May 23, 2019 | 39.72 | 39.72 | 38.35 | 38.97 | 551,463 | -1.44(-3.57%) |
May 22, 2019 | 40.63 | 40.90 | 40.40 | 40.41 | 235,282 | -0.39(-0.95%) |
May 21, 2019 | 40.56 | 41.00 | 40.38 | 40.80 | 391,916 | +0.42(+1.05%) |
May 20, 2019 | 40.97 | 41.11 | 40.07 | 40.37 | 364,128 | -1.03(-2.48%) |
May 17, 2019 | 42.19 | 42.35 | 41.37 | 41.40 | 297,385 | -1.21(-2.83%) |
May 16, 2019 | 42.58 | 43.08 | 42.38 | 42.61 | 468,482 | +0.31(+0.74%) |
May 15, 2019 | 42.05 | 42.49 | 41.71 | 42.30 | 214,078 | +0.11(+0.27%) |
May 14, 2019 | 41.71 | 42.58 | 41.57 | 42.19 | 199,711 | +0.57(+1.36%) |
May 13, 2019 | 42.81 | 42.81 | 41.49 | 41.62 | 450,844 | -2.12(-4.85%) |
May 10, 2019 | 43.95 | 43.95 | 42.89 | 43.74 | 266,332 | -0.25(-0.56%) |
May 09, 2019 | 44.13 | 44.38 | 43.35 | 43.99 | 304,639 | -0.60(-1.35%) |
May 08, 2019 | 45.17 | 45.31 | 44.38 | 44.59 | 254,616 | -0.56(-1.23%) |
May 07, 2019 | 45.82 | 46.48 | 44.86 | 45.15 | 432,366 | -1.27(-2.74%) |
May 06, 2019 | 45.57 | 46.50 | 45.54 | 46.42 | 299,413 | -0.24(-0.51%) |
May 03, 2019 | 45.39 | 46.77 | 45.39 | 46.66 | 293,251 | +1.41(+3.11%) |
May 02, 2019 | 44.39 | 45.33 | 44.05 | 45.25 | 351,045 | +0.57(+1.27%) |