Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.21 | 41.61 | 41.06 | 41.24 | 549,990 | -0.20(-0.48%) |
Jul 30, 2019 | 41.71 | 41.85 | 41.37 | 41.44 | 465,133 | -0.59(-1.41%) |
Jul 29, 2019 | 42.15 | 42.25 | 41.87 | 42.03 | 350,499 | +0.12(+0.29%) |
Jul 26, 2019 | 41.97 | 42.13 | 41.85 | 41.91 | 342,015 | -0.08(-0.19%) |
Jul 25, 2019 | 41.90 | 42.13 | 41.83 | 41.99 | 451,005 | -0.18(-0.44%) |
Jul 24, 2019 | 42.28 | 42.29 | 42.03 | 42.18 | 463,919 | +0.30(+0.71%) |
Jul 23, 2019 | 42.19 | 42.21 | 41.88 | 41.88 | 568,583 | +0.26(+0.64%) |
Jul 22, 2019 | 41.83 | 41.84 | 41.55 | 41.62 | 394,232 | +0.02(+0.06%) |
Jul 19, 2019 | 41.91 | 41.94 | 41.57 | 41.59 | 470,239 | -0.35(-0.84%) |
Jul 18, 2019 | 41.60 | 41.99 | 41.43 | 41.95 | 603,759 | +0.63(+1.53%) |
Jul 17, 2019 | 41.44 | 41.58 | 41.30 | 41.31 | 471,500 | -0.10(-0.25%) |
Jul 16, 2019 | 41.51 | 41.53 | 41.29 | 41.42 | 645,152 | -0.71(-1.67%) |
Jul 15, 2019 | 42.06 | 42.35 | 42.03 | 42.12 | 460,531 | -0.09(-0.21%) |
Jul 12, 2019 | 41.99 | 42.31 | 41.88 | 42.21 | 490,570 | -0.16(-0.38%) |
Jul 11, 2019 | 42.72 | 42.76 | 41.83 | 42.37 | 880,908 | -0.55(-1.27%) |
Jul 10, 2019 | 42.64 | 43.00 | 42.52 | 42.92 | 610,860 | +0.03(+0.07%) |
Jul 09, 2019 | 42.65 | 42.90 | 42.65 | 42.88 | 556,069 | +0.03(+0.07%) |
Jul 08, 2019 | 42.65 | 42.88 | 42.60 | 42.85 | 575,025 | -0.34(-0.80%) |
Jul 05, 2019 | 42.84 | 43.24 | 42.50 | 43.20 | 588,236 | -0.36(-0.83%) |
Jul 03, 2019 | 43.89 | 43.93 | 43.53 | 43.56 | 353,989 | -0.04(-0.09%) |
Jul 02, 2019 | 43.29 | 43.66 | 43.24 | 43.60 | 768,648 | +1.01(+2.37%) |
Jul 01, 2019 | 42.39 | 42.61 | 42.19 | 42.59 | 557,563 | -0.05(-0.11%) |
Jun 28, 2019 | 42.52 | 42.69 | 42.45 | 42.64 | 422,966 | +0.34(+0.82%) |
Jun 27, 2019 | 42.27 | 42.40 | 42.15 | 42.29 | 480,563 | +0.12(+0.29%) |
Jun 26, 2019 | 42.54 | 42.56 | 42.14 | 42.17 | 626,904 | -0.49(-1.15%) |
Jun 25, 2019 | 42.96 | 42.99 | 42.62 | 42.66 | 714,045 | -0.53(-1.23%) |
Jun 24, 2019 | 43.34 | 43.45 | 43.14 | 43.19 | 1,233,131 | -0.14(-0.31%) |
Jun 21, 2019 | 43.13 | 43.34 | 42.96 | 43.32 | 498,678 | +0.26(+0.60%) |
Jun 20, 2019 | 42.79 | 43.10 | 42.76 | 43.07 | 470,754 | +0.58(+1.36%) |
Jun 19, 2019 | 42.11 | 42.59 | 42.09 | 42.49 | 492,943 | +0.01(+0.02%) |
Jun 18, 2019 | 42.63 | 42.68 | 42.21 | 42.48 | 819,293 | +0.65(+1.55%) |
Jun 17, 2019 | 41.91 | 41.99 | 41.76 | 41.83 | 465,416 | -0.30(-0.72%) |
Jun 14, 2019 | 41.98 | 42.35 | 41.95 | 42.14 | 511,525 | +0.48(+1.15%) |
Jun 13, 2019 | 41.66 | 41.79 | 41.51 | 41.66 | 471,740 | -0.14(-0.33%) |
Jun 12, 2019 | 41.83 | 42.04 | 41.75 | 41.79 | 494,189 | +0.30(+0.71%) |
Jun 11, 2019 | 41.44 | 41.62 | 41.42 | 41.50 | 524,455 | +0.09(+0.21%) |
Jun 10, 2019 | 41.40 | 41.55 | 41.27 | 41.41 | 752,049 | -0.14(-0.35%) |
Jun 07, 2019 | 42.31 | 42.48 | 41.54 | 41.55 | 924,014 | +0.25(+0.60%) |
Jun 06, 2019 | 41.25 | 41.55 | 41.22 | 41.30 | 1,595,704 | +0.61(+1.50%) |
Jun 05, 2019 | 40.41 | 40.86 | 40.35 | 40.70 | 613,753 | +0.53(+1.32%) |
Jun 04, 2019 | 40.24 | 40.26 | 39.81 | 40.17 | 730,903 | -0.40(-0.99%) |
Jun 03, 2019 | 40.43 | 40.59 | 40.24 | 40.57 | 645,136 | +0.26(+0.64%) |
May 31, 2019 | 39.76 | 40.33 | 39.76 | 40.31 | 972,410 | +1.07(+2.72%) |
May 30, 2019 | 39.48 | 39.52 | 39.15 | 39.24 | 849,570 | -0.09(-0.23%) |
May 29, 2019 | 39.87 | 39.90 | 39.29 | 39.34 | 828,391 | -0.16(-0.41%) |
May 28, 2019 | 39.71 | 39.86 | 39.45 | 39.50 | 630,052 | -0.38(-0.95%) |
May 24, 2019 | 39.73 | 39.99 | 39.67 | 39.87 | 611,222 | +0.41(+1.03%) |
May 23, 2019 | 39.27 | 39.51 | 39.17 | 39.47 | 1,161,054 | -0.18(-0.47%) |
May 22, 2019 | 39.31 | 39.82 | 39.28 | 39.65 | 733,221 | -0.51(-1.27%) |
May 21, 2019 | 39.85 | 40.21 | 39.77 | 40.16 | 892,474 | +0.23(+0.58%) |
May 20, 2019 | 40.11 | 40.27 | 39.87 | 39.93 | 433,600 | -0.28(-0.69%) |
May 17, 2019 | 39.96 | 40.29 | 39.96 | 40.21 | 841,891 | +0.29(+0.73%) |
May 16, 2019 | 40.25 | 40.38 | 39.74 | 39.91 | 1,075,864 | -1.77(-4.25%) |
May 15, 2019 | 41.77 | 41.96 | 41.63 | 41.68 | 695,651 | -0.25(-0.61%) |
May 14, 2019 | 42.40 | 42.47 | 41.87 | 41.94 | 867,034 | -0.62(-1.45%) |
May 13, 2019 | 42.17 | 42.56 | 42.16 | 42.55 | 575,416 | +0.22(+0.53%) |
May 10, 2019 | 41.88 | 42.34 | 41.79 | 42.33 | 547,060 | +0.81(+1.95%) |
May 09, 2019 | 41.44 | 41.61 | 41.28 | 41.52 | 425,395 | +0.26(+0.63%) |
May 08, 2019 | 41.46 | 41.48 | 41.25 | 41.26 | 524,414 | -0.56(-1.34%) |
May 07, 2019 | 41.83 | 42.02 | 41.66 | 41.82 | 498,294 | +0.11(+0.26%) |
May 06, 2019 | 41.43 | 41.82 | 41.35 | 41.72 | 316,099 | -0.19(-0.46%) |
May 03, 2019 | 41.57 | 42.02 | 41.56 | 41.91 | 364,707 | +0.55(+1.34%) |
May 02, 2019 | 41.52 | 41.59 | 41.30 | 41.35 | 423,977 | -0.16(-0.39%) |