Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.23 | 48.94 | 47.61 | 47.93 | 1,262,581 | -0.20(-0.42%) |
Jul 30, 2019 | 47.95 | 48.28 | 47.75 | 48.13 | 1,377,403 | +0.00(+0.00%) |
Jul 29, 2019 | 47.70 | 48.28 | 47.28 | 48.13 | 1,152,266 | +0.62(+1.31%) |
Jul 26, 2019 | 47.38 | 47.67 | 47.13 | 47.51 | 970,748 | +0.31(+0.66%) |
Jul 25, 2019 | 48.68 | 48.88 | 46.99 | 47.20 | 1,647,716 | -1.70(-3.48%) |
Jul 24, 2019 | 47.92 | 49.36 | 47.78 | 48.90 | 1,861,290 | +1.13(+2.36%) |
Jul 23, 2019 | 46.75 | 47.94 | 46.70 | 47.78 | 1,635,774 | +1.38(+2.98%) |
Jul 22, 2019 | 45.89 | 46.77 | 45.72 | 46.39 | 1,277,161 | +0.64(+1.40%) |
Jul 19, 2019 | 45.74 | 46.05 | 45.54 | 45.75 | 1,112,067 | +0.13(+0.29%) |
Jul 18, 2019 | 44.70 | 45.74 | 44.44 | 45.62 | 1,094,074 | +0.92(+2.06%) |
Jul 17, 2019 | 44.46 | 44.92 | 43.98 | 44.70 | 1,413,028 | +0.00(+0.00%) |
Jul 16, 2019 | 45.65 | 45.65 | 44.69 | 44.70 | 1,104,730 | -1.00(-2.19%) |
Jul 15, 2019 | 45.86 | 46.06 | 45.35 | 45.70 | 845,085 | -0.23(-0.50%) |
Jul 12, 2019 | 45.10 | 45.96 | 44.77 | 45.93 | 885,213 | +0.92(+2.05%) |
Jul 11, 2019 | 44.37 | 45.13 | 44.23 | 45.01 | 907,039 | +0.19(+0.42%) |
Jul 10, 2019 | 45.34 | 45.42 | 44.26 | 44.82 | 1,145,778 | -0.44(-0.98%) |
Jul 09, 2019 | 44.38 | 45.62 | 44.35 | 45.26 | 1,177,221 | +0.36(+0.81%) |
Jul 08, 2019 | 44.48 | 45.26 | 44.37 | 44.90 | 1,044,156 | +0.38(+0.86%) |
Jul 05, 2019 | 44.78 | 45.27 | 44.37 | 44.52 | 726,540 | -0.27(-0.59%) |
Jul 03, 2019 | 44.44 | 44.90 | 44.00 | 44.78 | 1,339,371 | +0.97(+2.21%) |
Jul 02, 2019 | 43.66 | 44.24 | 42.94 | 43.82 | 1,184,364 | +0.79(+1.84%) |
Jul 01, 2019 | 43.03 | 43.62 | 42.89 | 43.03 | 1,170,668 | +0.77(+1.83%) |
Jun 28, 2019 | 41.53 | 42.30 | 41.48 | 42.26 | 1,939,919 | +0.91(+2.19%) |
Jun 27, 2019 | 40.92 | 41.63 | 40.70 | 41.35 | 1,374,846 | +0.83(+2.04%) |
Jun 26, 2019 | 40.41 | 41.01 | 40.14 | 40.53 | 1,182,378 | +0.15(+0.37%) |
Jun 25, 2019 | 39.79 | 40.46 | 38.93 | 40.37 | 1,670,462 | +1.19(+3.03%) |
Jun 24, 2019 | 39.30 | 39.47 | 38.72 | 39.19 | 968,234 | -0.30(-0.76%) |
Jun 21, 2019 | 38.64 | 39.66 | 38.07 | 39.49 | 2,086,873 | +0.91(+2.35%) |
Jun 20, 2019 | 40.03 | 40.68 | 38.39 | 38.58 | 2,191,229 | -0.79(-2.01%) |
Jun 19, 2019 | 39.18 | 39.49 | 38.55 | 39.37 | 1,723,661 | +0.44(+1.14%) |
Jun 18, 2019 | 39.10 | 39.62 | 38.66 | 38.93 | 950,410 | +0.11(+0.27%) |
Jun 17, 2019 | 38.34 | 38.98 | 38.15 | 38.82 | 1,099,757 | +0.51(+1.32%) |
Jun 14, 2019 | 39.12 | 39.12 | 38.12 | 38.32 | 756,967 | -0.74(-1.89%) |
Jun 13, 2019 | 38.50 | 39.08 | 38.38 | 39.05 | 735,261 | +0.51(+1.31%) |
Jun 12, 2019 | 38.89 | 39.14 | 38.30 | 38.55 | 845,585 | -0.49(-1.25%) |
Jun 11, 2019 | 39.19 | 39.66 | 38.97 | 39.03 | 791,701 | +0.16(+0.41%) |
Jun 10, 2019 | 39.24 | 39.77 | 38.88 | 38.88 | 806,977 | -0.19(-0.48%) |
Jun 07, 2019 | 38.58 | 39.28 | 38.43 | 39.06 | 759,559 | +0.51(+1.31%) |
Jun 06, 2019 | 39.19 | 39.51 | 38.33 | 38.56 | 902,698 | -0.68(-1.74%) |
Jun 05, 2019 | 39.68 | 39.75 | 38.34 | 39.24 | 1,080,172 | +0.06(+0.16%) |
Jun 04, 2019 | 38.40 | 39.25 | 38.19 | 39.18 | 1,554,410 | +1.38(+3.64%) |
Jun 03, 2019 | 37.44 | 38.00 | 37.22 | 37.80 | 1,577,177 | +0.51(+1.38%) |
May 31, 2019 | 37.40 | 37.52 | 36.10 | 37.29 | 2,395,993 | -0.94(-2.46%) |
May 30, 2019 | 39.98 | 40.28 | 38.06 | 38.23 | 1,465,030 | -1.84(-4.58%) |
May 29, 2019 | 39.50 | 40.27 | 38.85 | 40.06 | 1,681,492 | +0.63(+1.59%) |
May 28, 2019 | 41.86 | 41.97 | 39.15 | 39.44 | 2,135,810 | -2.38(-5.70%) |
May 24, 2019 | 42.48 | 42.63 | 41.76 | 41.82 | 1,024,174 | -0.37(-0.88%) |
May 23, 2019 | 43.54 | 43.54 | 42.07 | 42.19 | 1,086,094 | -1.59(-3.63%) |
May 22, 2019 | 43.99 | 44.08 | 43.32 | 43.78 | 1,016,165 | -0.19(-0.44%) |
May 21, 2019 | 44.06 | 44.08 | 43.14 | 43.98 | 1,519,373 | +0.19(+0.42%) |
May 20, 2019 | 43.40 | 44.09 | 42.60 | 43.79 | 1,232,899 | -0.08(-0.18%) |
May 17, 2019 | 43.68 | 44.29 | 43.54 | 43.87 | 1,067,423 | -0.20(-0.46%) |
May 16, 2019 | 43.43 | 44.21 | 43.40 | 44.07 | 1,780,779 | +0.31(+0.71%) |
May 15, 2019 | 42.95 | 43.95 | 42.12 | 43.76 | 1,490,410 | -0.13(-0.30%) |
May 14, 2019 | 43.97 | 44.24 | 43.49 | 43.90 | 1,508,311 | -0.06(-0.14%) |
May 13, 2019 | 44.53 | 44.96 | 43.25 | 43.96 | 1,519,595 | -1.97(-4.29%) |
May 10, 2019 | 46.03 | 46.38 | 45.10 | 45.93 | 1,997,286 | -0.55(-1.18%) |
May 09, 2019 | 45.83 | 46.79 | 44.65 | 46.48 | 3,276,423 | +3.04(+6.99%) |
May 08, 2019 | 42.93 | 43.72 | 42.66 | 43.44 | 1,430,646 | +0.21(+0.49%) |
May 07, 2019 | 43.89 | 43.94 | 42.48 | 43.23 | 1,447,603 | -1.27(-2.86%) |
May 06, 2019 | 43.13 | 44.72 | 43.13 | 44.50 | 1,104,203 | +0.59(+1.35%) |
May 03, 2019 | 43.69 | 44.26 | 43.35 | 43.91 | 926,806 | +0.56(+1.28%) |
May 02, 2019 | 43.01 | 43.65 | 42.59 | 43.35 | 1,294,587 | +0.49(+1.13%) |