Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.11 | 44.37 | 43.11 | 43.85 | 955,461 | +0.63(+1.46%) |
Jul 30, 2019 | 43.21 | 43.92 | 42.73 | 43.22 | 622,627 | +0.24(+0.56%) |
Jul 29, 2019 | 43.00 | 43.09 | 42.58 | 42.98 | 379,067 | +0.07(+0.16%) |
Jul 26, 2019 | 42.69 | 43.23 | 42.62 | 42.91 | 424,800 | +0.44(+1.04%) |
Jul 25, 2019 | 42.27 | 42.60 | 41.70 | 42.47 | 615,866 | +0.20(+0.47%) |
Jul 24, 2019 | 42.95 | 43.20 | 42.19 | 42.27 | 613,205 | -0.65(-1.51%) |
Jul 23, 2019 | 42.61 | 43.01 | 42.26 | 42.92 | 373,200 | +0.48(+1.13%) |
Jul 22, 2019 | 42.55 | 42.61 | 41.97 | 42.44 | 276,448 | +0.14(+0.33%) |
Jul 19, 2019 | 42.69 | 43.17 | 42.29 | 42.30 | 303,600 | -0.38(-0.89%) |
Jul 18, 2019 | 42.75 | 42.89 | 42.22 | 42.68 | 391,837 | -0.07(-0.16%) |
Jul 17, 2019 | 43.30 | 43.49 | 42.63 | 42.75 | 538,040 | -0.58(-1.34%) |
Jul 16, 2019 | 43.39 | 43.71 | 43.21 | 43.33 | 338,070 | -0.07(-0.16%) |
Jul 15, 2019 | 43.22 | 43.52 | 43.02 | 43.40 | 397,322 | +0.19(+0.44%) |
Jul 12, 2019 | 43.00 | 43.78 | 42.71 | 43.21 | 714,700 | +0.73(+1.72%) |
Jul 11, 2019 | 41.68 | 42.55 | 41.63 | 42.48 | 681,548 | +0.97(+2.34%) |
Jul 10, 2019 | 41.24 | 41.55 | 41.02 | 41.51 | 334,807 | +0.45(+1.10%) |
Jul 09, 2019 | 41.75 | 41.75 | 41.06 | 41.06 | 421,358 | -0.74(-1.77%) |
Jul 08, 2019 | 41.44 | 41.86 | 41.10 | 41.80 | 395,944 | +0.33(+0.80%) |
Jul 05, 2019 | 41.35 | 41.73 | 41.21 | 41.47 | 384,000 | -0.05(-0.12%) |
Jul 03, 2019 | 39.87 | 42.26 | 39.87 | 41.52 | 671,000 | +1.61(+4.03%) |
Jul 02, 2019 | 40.12 | 40.25 | 39.48 | 39.91 | 1,644,267 | +0.21(+0.53%) |
Jul 01, 2019 | 39.80 | 41.42 | 39.59 | 39.70 | 2,037,092 | -0.33(-0.82%) |
Jun 28, 2019 | 39.71 | 40.26 | 39.71 | 40.03 | 1,144,100 | +0.27(+0.68%) |
Jun 27, 2019 | 39.83 | 39.95 | 39.53 | 39.76 | 388,799 | -0.06(-0.15%) |
Jun 26, 2019 | 39.84 | 40.31 | 39.46 | 39.82 | 426,005 | -0.02(-0.05%) |
Jun 25, 2019 | 39.18 | 39.92 | 39.00 | 39.84 | 495,844 | +0.84(+2.15%) |
Jun 24, 2019 | 39.06 | 39.51 | 38.85 | 39.00 | 371,732 | -0.06(-0.15%) |
Jun 21, 2019 | 39.41 | 39.50 | 38.68 | 39.06 | 935,100 | -0.64(-1.61%) |
Jun 20, 2019 | 40.30 | 40.56 | 39.65 | 39.70 | 594,090 | -0.50(-1.24%) |
Jun 19, 2019 | 40.31 | 40.44 | 39.53 | 40.20 | 358,461 | -0.15(-0.37%) |
Jun 18, 2019 | 40.87 | 41.08 | 40.34 | 40.35 | 259,939 | -0.33(-0.81%) |
Jun 17, 2019 | 40.59 | 40.94 | 40.34 | 40.68 | 254,356 | +0.08(+0.20%) |
Jun 14, 2019 | 40.55 | 40.84 | 40.35 | 40.60 | 283,300 | +0.13(+0.32%) |
Jun 13, 2019 | 40.85 | 40.97 | 40.43 | 40.47 | 347,634 | -0.29(-0.71%) |
Jun 12, 2019 | 40.39 | 41.00 | 40.39 | 40.76 | 238,791 | +0.23(+0.57%) |
Jun 11, 2019 | 40.38 | 40.72 | 40.27 | 40.53 | 401,847 | +0.45(+1.12%) |
Jun 10, 2019 | 40.01 | 40.49 | 40.01 | 40.08 | 345,392 | +0.06(+0.15%) |
Jun 07, 2019 | 39.87 | 40.21 | 39.33 | 40.02 | 406,700 | +0.24(+0.60%) |
Jun 06, 2019 | 40.57 | 40.75 | 39.72 | 39.78 | 947,624 | -0.67(-1.66%) |
Jun 05, 2019 | 39.72 | 40.92 | 39.72 | 40.45 | 703,766 | +0.91(+2.30%) |
Jun 04, 2019 | 39.28 | 39.61 | 38.66 | 39.54 | 692,783 | +0.55(+1.41%) |
Jun 03, 2019 | 39.41 | 39.57 | 38.59 | 38.99 | 1,109,074 | -0.36(-0.91%) |
May 31, 2019 | 39.36 | 39.42 | 39.03 | 39.35 | 1,249,600 | -0.20(-0.51%) |
May 30, 2019 | 39.64 | 40.03 | 39.30 | 39.55 | 1,130,502 | +0.02(+0.05%) |
May 29, 2019 | 40.00 | 40.23 | 39.31 | 39.53 | 447,867 | -0.84(-2.08%) |
May 28, 2019 | 40.09 | 40.62 | 39.89 | 40.37 | 519,566 | +0.26(+0.65%) |
May 24, 2019 | 39.83 | 40.23 | 39.56 | 40.11 | 318,500 | +0.48(+1.21%) |
May 23, 2019 | 40.40 | 40.40 | 39.41 | 39.63 | 321,942 | -0.71(-1.76%) |
May 22, 2019 | 40.85 | 41.02 | 39.96 | 40.34 | 335,691 | -0.60(-1.47%) |
May 21, 2019 | 40.63 | 41.19 | 40.63 | 40.94 | 434,711 | +0.49(+1.21%) |
May 20, 2019 | 40.14 | 41.54 | 40.00 | 40.45 | 718,267 | +0.21(+0.52%) |
May 17, 2019 | 40.01 | 40.79 | 39.79 | 40.24 | 557,200 | +0.05(+0.12%) |
May 16, 2019 | 39.47 | 40.24 | 39.30 | 40.19 | 642,216 | +0.88(+2.24%) |
May 15, 2019 | 38.65 | 39.40 | 38.52 | 39.31 | 395,034 | +0.38(+0.98%) |
May 14, 2019 | 38.96 | 39.19 | 38.83 | 38.93 | 314,931 | -0.02(-0.05%) |
May 13, 2019 | 38.72 | 39.09 | 38.27 | 38.95 | 642,763 | -0.27(-0.69%) |
May 10, 2019 | 39.02 | 39.38 | 38.66 | 39.22 | 541,600 | -0.02(-0.05%) |
May 09, 2019 | 38.41 | 39.35 | 38.15 | 39.24 | 1,134,259 | +0.54(+1.40%) |
May 08, 2019 | 39.50 | 39.70 | 37.18 | 38.70 | 1,886,272 | -2.48(-6.02%) |
May 07, 2019 | 40.63 | 41.38 | 40.60 | 41.18 | 920,305 | +0.64(+1.58%) |
May 06, 2019 | 40.07 | 40.60 | 39.92 | 40.54 | 561,943 | +0.09(+0.22%) |
May 03, 2019 | 41.13 | 41.15 | 40.44 | 40.45 | 438,000 | -0.40(-0.98%) |
May 02, 2019 | 40.54 | 40.85 | 40.12 | 40.85 | 372,862 | +0.26(+0.64%) |