Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.44 | 42.39 | 40.58 | 41.49 | 6,508,925 | +0.15(+0.35%) |
Jul 30, 2019 | 38.21 | 41.40 | 37.43 | 41.34 | 7,247,376 | +1.54(+3.88%) |
Jul 29, 2019 | 40.64 | 40.94 | 39.67 | 39.80 | 3,332,613 | -0.96(-2.36%) |
Jul 26, 2019 | 40.98 | 40.98 | 40.29 | 40.76 | 2,558,362 | -0.18(-0.44%) |
Jul 25, 2019 | 41.02 | 41.54 | 40.83 | 40.94 | 1,639,302 | -0.05(-0.13%) |
Jul 24, 2019 | 40.58 | 41.08 | 40.43 | 41.00 | 1,683,580 | +0.43(+1.05%) |
Jul 23, 2019 | 39.73 | 40.65 | 39.66 | 40.57 | 2,165,496 | +1.14(+2.90%) |
Jul 22, 2019 | 39.59 | 40.04 | 39.29 | 39.43 | 1,372,790 | -0.15(-0.39%) |
Jul 19, 2019 | 40.26 | 40.39 | 39.57 | 39.58 | 1,707,262 | -0.37(-0.93%) |
Jul 18, 2019 | 40.37 | 40.49 | 39.86 | 39.95 | 1,571,722 | -0.42(-1.03%) |
Jul 17, 2019 | 41.06 | 41.08 | 40.36 | 40.37 | 2,038,563 | -0.68(-1.66%) |
Jul 16, 2019 | 40.58 | 41.12 | 40.23 | 41.05 | 1,744,615 | +0.54(+1.35%) |
Jul 15, 2019 | 41.08 | 41.12 | 39.75 | 40.51 | 1,813,280 | -0.54(-1.31%) |
Jul 12, 2019 | 40.32 | 41.32 | 40.07 | 41.04 | 1,518,655 | +0.79(+1.96%) |
Jul 11, 2019 | 40.78 | 40.92 | 40.09 | 40.25 | 1,751,073 | -0.41(-1.01%) |
Jul 10, 2019 | 41.04 | 41.10 | 40.09 | 40.66 | 2,015,893 | -0.26(-0.64%) |
Jul 09, 2019 | 41.06 | 41.32 | 40.55 | 40.93 | 2,230,303 | -0.14(-0.33%) |
Jul 08, 2019 | 42.35 | 42.41 | 40.92 | 41.06 | 2,170,664 | -1.63(-3.83%) |
Jul 05, 2019 | 42.23 | 42.75 | 41.87 | 42.70 | 908,573 | +0.20(+0.47%) |
Jul 03, 2019 | 42.79 | 42.79 | 42.26 | 42.50 | 899,214 | -0.18(-0.43%) |
Jul 02, 2019 | 42.48 | 42.80 | 42.10 | 42.68 | 1,680,058 | +0.05(+0.13%) |
Jul 01, 2019 | 43.60 | 43.60 | 42.40 | 42.62 | 1,757,999 | -0.21(-0.49%) |
Jun 28, 2019 | 42.02 | 42.97 | 41.86 | 42.83 | 3,661,487 | +0.98(+2.34%) |
Jun 27, 2019 | 42.08 | 42.40 | 41.73 | 41.85 | 1,441,973 | -0.09(-0.22%) |
Jun 26, 2019 | 41.94 | 42.14 | 41.64 | 41.94 | 1,443,957 | +0.08(+0.20%) |
Jun 25, 2019 | 41.63 | 42.00 | 41.52 | 41.86 | 1,126,796 | +0.20(+0.48%) |
Jun 24, 2019 | 41.84 | 42.25 | 41.62 | 41.66 | 1,680,225 | -0.09(-0.22%) |
Jun 21, 2019 | 41.63 | 41.95 | 41.32 | 41.75 | 2,503,750 | +0.14(+0.33%) |
Jun 20, 2019 | 41.69 | 41.72 | 40.93 | 41.62 | 1,679,721 | +0.45(+1.08%) |
Jun 19, 2019 | 41.19 | 41.24 | 40.62 | 41.17 | 1,332,788 | +0.07(+0.18%) |
Jun 18, 2019 | 41.48 | 42.08 | 41.03 | 41.10 | 2,244,817 | -0.15(-0.35%) |
Jun 17, 2019 | 41.37 | 41.60 | 41.17 | 41.24 | 1,862,495 | -0.11(-0.26%) |
Jun 14, 2019 | 41.00 | 41.53 | 40.86 | 41.35 | 1,742,496 | +0.21(+0.51%) |
Jun 13, 2019 | 41.02 | 41.47 | 40.86 | 41.14 | 2,162,062 | +0.35(+0.85%) |
Jun 12, 2019 | 40.38 | 41.09 | 40.23 | 40.80 | 2,389,777 | +0.30(+0.74%) |
Jun 11, 2019 | 40.75 | 40.81 | 40.22 | 40.50 | 2,774,612 | +0.19(+0.47%) |
Jun 10, 2019 | 39.96 | 40.64 | 39.96 | 40.31 | 2,001,373 | +0.50(+1.26%) |
Jun 07, 2019 | 39.34 | 39.98 | 39.07 | 39.81 | 1,910,403 | +0.54(+1.36%) |
Jun 06, 2019 | 39.11 | 39.44 | 38.22 | 39.27 | 2,150,273 | -0.12(-0.30%) |
Jun 05, 2019 | 39.45 | 39.62 | 38.42 | 39.39 | 2,259,450 | +0.19(+0.49%) |
Jun 04, 2019 | 38.15 | 39.24 | 37.92 | 39.20 | 2,718,199 | +1.66(+4.43%) |
Jun 03, 2019 | 37.14 | 37.82 | 36.95 | 37.54 | 1,952,519 | +0.75(+2.05%) |
May 31, 2019 | 36.97 | 37.34 | 36.67 | 36.78 | 2,636,095 | -0.63(-1.68%) |
May 30, 2019 | 37.46 | 37.96 | 37.27 | 37.41 | 2,688,233 | +0.00(+0.00%) |
May 29, 2019 | 38.78 | 38.78 | 37.32 | 37.41 | 5,905,286 | -1.69(-4.32%) |
May 28, 2019 | 40.07 | 40.24 | 39.10 | 39.10 | 2,017,691 | -0.89(-2.23%) |
May 24, 2019 | 39.96 | 40.18 | 39.79 | 39.99 | 1,252,095 | +0.31(+0.78%) |
May 23, 2019 | 39.39 | 40.03 | 39.12 | 39.68 | 2,335,619 | -0.26(-0.66%) |
May 22, 2019 | 40.33 | 40.61 | 39.81 | 39.94 | 2,278,832 | -0.56(-1.39%) |
May 21, 2019 | 39.82 | 40.51 | 39.75 | 40.51 | 3,372,590 | +1.22(+3.10%) |
May 20, 2019 | 39.60 | 39.71 | 38.88 | 39.29 | 3,395,659 | -0.54(-1.35%) |
May 17, 2019 | 40.42 | 40.72 | 38.65 | 39.83 | 8,826,217 | -1.15(-2.81%) |
May 16, 2019 | 43.77 | 43.77 | 38.82 | 40.98 | 14,895,719 | -2.74(-6.27%) |
May 15, 2019 | 43.58 | 43.91 | 43.28 | 43.72 | 1,952,172 | -0.15(-0.33%) |
May 14, 2019 | 43.82 | 44.38 | 43.66 | 43.87 | 1,964,011 | +0.18(+0.42%) |
May 13, 2019 | 44.80 | 45.01 | 43.56 | 43.69 | 1,885,085 | -1.93(-4.22%) |
May 10, 2019 | 45.58 | 45.80 | 44.78 | 45.61 | 1,200,677 | -0.23(-0.50%) |
May 09, 2019 | 45.29 | 45.90 | 44.69 | 45.84 | 1,531,951 | +0.15(+0.34%) |
May 08, 2019 | 46.67 | 46.72 | 45.66 | 45.68 | 1,540,712 | -0.99(-2.12%) |
May 07, 2019 | 46.69 | 46.82 | 46.08 | 46.67 | 1,294,848 | -0.45(-0.94%) |
May 06, 2019 | 47.95 | 47.96 | 47.11 | 47.12 | 1,728,440 | -1.60(-3.28%) |
May 03, 2019 | 47.96 | 48.79 | 47.93 | 48.72 | 853,851 | +1.02(+2.13%) |
May 02, 2019 | 47.78 | 48.15 | 47.26 | 47.70 | 1,240,936 | +0.02(+0.04%) |