Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.14 | 45.48 | 43.50 | 43.75 | 139,571 | -0.27(-0.62%) |
Jul 30, 2019 | 44.42 | 44.67 | 42.95 | 44.02 | 104,581 | -0.69(-1.54%) |
Jul 29, 2019 | 45.01 | 45.37 | 44.25 | 44.71 | 75,293 | -0.34(-0.76%) |
Jul 26, 2019 | 45.98 | 46.16 | 44.32 | 45.05 | 146,811 | -0.57(-1.26%) |
Jul 25, 2019 | 45.10 | 46.11 | 44.71 | 45.63 | 164,327 | +0.59(+1.32%) |
Jul 24, 2019 | 44.91 | 45.43 | 44.00 | 45.03 | 93,947 | +0.02(+0.04%) |
Jul 23, 2019 | 43.92 | 45.10 | 43.16 | 45.01 | 144,008 | +1.22(+2.77%) |
Jul 22, 2019 | 43.42 | 44.80 | 42.95 | 43.80 | 183,881 | +0.67(+1.55%) |
Jul 19, 2019 | 42.89 | 44.13 | 42.44 | 43.13 | 131,894 | +0.36(+0.84%) |
Jul 18, 2019 | 43.50 | 43.50 | 41.82 | 42.77 | 272,516 | -0.66(-1.52%) |
Jul 17, 2019 | 44.22 | 44.71 | 43.36 | 43.43 | 163,668 | -0.82(-1.85%) |
Jul 16, 2019 | 44.71 | 44.77 | 43.71 | 44.25 | 147,850 | -0.31(-0.70%) |
Jul 15, 2019 | 44.95 | 45.06 | 43.78 | 44.56 | 190,154 | -0.16(-0.35%) |
Jul 12, 2019 | 45.01 | 45.10 | 42.88 | 44.71 | 232,100 | -0.36(-0.80%) |
Jul 11, 2019 | 45.84 | 46.61 | 44.18 | 45.07 | 161,635 | -0.87(-1.90%) |
Jul 10, 2019 | 45.62 | 46.39 | 44.22 | 45.95 | 221,988 | +0.20(+0.45%) |
Jul 09, 2019 | 46.86 | 47.70 | 45.46 | 45.74 | 225,825 | -1.89(-3.96%) |
Jul 08, 2019 | 47.44 | 47.79 | 46.33 | 47.63 | 280,687 | -0.14(-0.28%) |
Jul 05, 2019 | 47.71 | 48.47 | 46.11 | 47.76 | 195,474 | -0.75(-1.54%) |
Jul 03, 2019 | 48.03 | 50.03 | 47.63 | 48.51 | 81,379 | +0.73(+1.53%) |
Jul 02, 2019 | 47.47 | 48.21 | 46.91 | 47.78 | 204,016 | +0.94(+2.01%) |
Jul 01, 2019 | 47.37 | 48.60 | 44.97 | 46.84 | 536,079 | +0.38(+0.82%) |
Jun 28, 2019 | 45.94 | 47.24 | 45.34 | 46.46 | 801,653 | +0.65(+1.42%) |
Jun 27, 2019 | 44.14 | 45.99 | 43.27 | 45.81 | 142,355 | +2.15(+4.92%) |
Jun 26, 2019 | 42.77 | 43.91 | 42.33 | 43.66 | 192,753 | +0.89(+2.09%) |
Jun 25, 2019 | 42.63 | 43.05 | 42.43 | 42.77 | 119,679 | +0.17(+0.39%) |
Jun 24, 2019 | 42.97 | 43.15 | 42.20 | 42.60 | 289,851 | -0.43(-0.99%) |
Jun 21, 2019 | 42.47 | 43.71 | 41.78 | 43.03 | 134,054 | +0.24(+0.57%) |
Jun 20, 2019 | 41.68 | 44.52 | 41.39 | 42.79 | 250,270 | +1.22(+2.95%) |
Jun 19, 2019 | 39.92 | 41.79 | 39.10 | 41.56 | 111,043 | +1.70(+4.27%) |
Jun 18, 2019 | 40.39 | 40.39 | 38.97 | 39.86 | 155,797 | -0.14(-0.34%) |
Jun 17, 2019 | 39.91 | 40.72 | 38.61 | 40.00 | 190,296 | +0.20(+0.51%) |
Jun 14, 2019 | 37.89 | 40.12 | 37.52 | 39.79 | 132,305 | +1.93(+5.11%) |
Jun 13, 2019 | 38.39 | 39.22 | 37.64 | 37.86 | 116,809 | -0.48(-1.24%) |
Jun 12, 2019 | 38.27 | 39.66 | 38.27 | 38.34 | 72,787 | +0.05(+0.13%) |
Jun 11, 2019 | 38.97 | 39.59 | 37.30 | 38.29 | 76,019 | -0.52(-1.33%) |
Jun 10, 2019 | 38.27 | 39.78 | 38.00 | 38.80 | 157,062 | +0.81(+2.12%) |
Jun 07, 2019 | 35.92 | 38.33 | 35.87 | 38.00 | 111,832 | +2.13(+5.93%) |
Jun 06, 2019 | 36.27 | 38.63 | 35.76 | 35.87 | 240,463 | -0.40(-1.10%) |
Jun 05, 2019 | 34.26 | 36.58 | 33.67 | 36.27 | 258,793 | +2.02(+5.90%) |
Jun 04, 2019 | 34.30 | 34.46 | 32.54 | 34.24 | 459,609 | +0.15(+0.43%) |
Jun 03, 2019 | 35.52 | 35.52 | 33.30 | 34.10 | 293,442 | -1.51(-4.23%) |
May 31, 2019 | 34.86 | 36.10 | 34.49 | 35.60 | 327,677 | +0.43(+1.22%) |
May 30, 2019 | 35.70 | 36.40 | 34.88 | 35.18 | 163,030 | -0.44(-1.23%) |
May 29, 2019 | 35.01 | 35.65 | 34.55 | 35.61 | 330,666 | +0.68(+1.95%) |
May 28, 2019 | 35.22 | 35.53 | 34.67 | 34.93 | 253,671 | -0.38(-1.07%) |
May 24, 2019 | 36.17 | 37.61 | 34.88 | 35.31 | 334,879 | -0.52(-1.46%) |
May 23, 2019 | 36.43 | 36.74 | 34.10 | 35.84 | 570,812 | -1.16(-3.13%) |
May 22, 2019 | 38.32 | 38.66 | 36.61 | 36.99 | 298,002 | -1.96(-5.04%) |
May 21, 2019 | 39.07 | 40.55 | 37.82 | 38.96 | 275,323 | -0.01(-0.02%) |
May 20, 2019 | 38.62 | 40.20 | 38.19 | 38.97 | 434,267 | +0.09(+0.22%) |
May 17, 2019 | 35.36 | 39.75 | 35.36 | 38.88 | 365,846 | +2.96(+8.25%) |
May 16, 2019 | 34.57 | 35.96 | 33.96 | 35.92 | 147,675 | +1.61(+4.70%) |
May 15, 2019 | 34.04 | 34.99 | 33.42 | 34.30 | 160,332 | -0.24(-0.69%) |
May 14, 2019 | 32.18 | 34.88 | 31.52 | 34.54 | 194,005 | +2.55(+7.98%) |
May 13, 2019 | 31.55 | 32.23 | 30.82 | 31.99 | 109,309 | -0.19(-0.60%) |
May 10, 2019 | 30.94 | 32.36 | 30.84 | 32.18 | 60,082 | +1.14(+3.66%) |
May 09, 2019 | 31.46 | 32.00 | 30.72 | 31.05 | 90,959 | -0.67(-2.11%) |
May 08, 2019 | 32.27 | 32.49 | 30.69 | 31.72 | 82,022 | -0.80(-2.45%) |
May 07, 2019 | 32.75 | 33.86 | 32.24 | 32.51 | 254,447 | -1.24(-3.69%) |
May 06, 2019 | 33.44 | 34.50 | 32.38 | 33.76 | 253,464 | -0.20(-0.60%) |
May 03, 2019 | 30.62 | 34.02 | 28.56 | 33.96 | 417,904 | +4.11(+13.77%) |
May 02, 2019 | 28.93 | 30.57 | 28.90 | 29.85 | 212,801 | +0.73(+2.50%) |