Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.64 | 42.91 | 41.61 | 41.92 | 176,044 | +0.42(+1.01%) |
Jul 30, 2019 | 39.74 | 41.77 | 39.32 | 41.50 | 166,101 | +1.29(+3.20%) |
Jul 29, 2019 | 42.07 | 42.22 | 39.75 | 40.21 | 222,875 | -2.02(-4.78%) |
Jul 26, 2019 | 41.31 | 42.33 | 40.98 | 42.23 | 179,887 | +1.12(+2.71%) |
Jul 25, 2019 | 44.01 | 44.01 | 40.78 | 41.12 | 292,447 | -0.71(-1.70%) |
Jul 24, 2019 | 40.10 | 41.84 | 39.87 | 41.83 | 224,598 | +1.63(+4.05%) |
Jul 23, 2019 | 38.92 | 40.35 | 38.80 | 40.20 | 296,646 | +1.56(+4.04%) |
Jul 22, 2019 | 39.62 | 39.71 | 38.39 | 38.64 | 237,400 | -0.83(-2.11%) |
Jul 19, 2019 | 40.49 | 40.61 | 39.43 | 39.47 | 240,725 | -0.83(-2.06%) |
Jul 18, 2019 | 40.41 | 40.85 | 40.24 | 40.30 | 131,476 | -0.44(-1.08%) |
Jul 17, 2019 | 41.19 | 41.48 | 40.01 | 40.74 | 153,097 | -0.45(-1.09%) |
Jul 16, 2019 | 41.04 | 41.67 | 40.85 | 41.19 | 225,567 | +0.21(+0.51%) |
Jul 15, 2019 | 42.28 | 42.28 | 40.31 | 40.98 | 144,620 | -1.11(-2.65%) |
Jul 12, 2019 | 41.21 | 42.20 | 41.21 | 42.09 | 129,225 | +1.19(+2.90%) |
Jul 11, 2019 | 42.32 | 42.32 | 40.87 | 40.91 | 122,255 | -1.24(-2.95%) |
Jul 10, 2019 | 42.56 | 42.70 | 41.67 | 42.15 | 99,234 | -0.09(-0.22%) |
Jul 09, 2019 | 42.51 | 42.75 | 41.80 | 42.24 | 142,914 | -0.48(-1.13%) |
Jul 08, 2019 | 44.02 | 44.24 | 42.72 | 42.73 | 130,223 | -1.43(-3.25%) |
Jul 05, 2019 | 43.69 | 44.37 | 43.12 | 44.16 | 84,253 | +0.25(+0.56%) |
Jul 03, 2019 | 42.81 | 44.05 | 42.21 | 43.91 | 81,737 | +1.26(+2.96%) |
Jul 02, 2019 | 44.21 | 44.25 | 42.47 | 42.65 | 121,630 | -1.64(-3.71%) |
Jul 01, 2019 | 45.90 | 45.90 | 43.83 | 44.30 | 135,667 | -0.66(-1.46%) |
Jun 28, 2019 | 43.83 | 45.42 | 43.83 | 44.95 | 464,380 | +1.33(+3.04%) |
Jun 27, 2019 | 42.53 | 43.63 | 42.09 | 43.63 | 163,502 | +1.27(+3.00%) |
Jun 26, 2019 | 41.36 | 42.44 | 41.33 | 42.36 | 164,834 | +1.26(+3.07%) |
Jun 25, 2019 | 42.58 | 42.58 | 41.00 | 41.10 | 136,847 | -1.28(-3.02%) |
Jun 24, 2019 | 44.06 | 44.06 | 42.32 | 42.38 | 178,483 | -1.57(-3.58%) |
Jun 21, 2019 | 43.56 | 44.59 | 43.55 | 43.95 | 194,440 | +0.24(+0.54%) |
Jun 20, 2019 | 43.41 | 44.04 | 42.93 | 43.71 | 128,868 | +0.64(+1.49%) |
Jun 19, 2019 | 43.06 | 43.34 | 41.90 | 43.07 | 172,536 | +0.21(+0.49%) |
Jun 18, 2019 | 42.13 | 43.44 | 41.52 | 42.86 | 142,705 | +0.90(+2.13%) |
Jun 17, 2019 | 42.77 | 42.83 | 41.91 | 41.97 | 100,921 | -0.80(-1.88%) |
Jun 14, 2019 | 42.39 | 43.06 | 41.98 | 42.77 | 175,510 | +0.29(+0.69%) |
Jun 13, 2019 | 41.41 | 42.61 | 41.41 | 42.48 | 142,666 | +1.52(+3.70%) |
Jun 12, 2019 | 41.56 | 41.58 | 40.59 | 40.96 | 137,338 | -0.65(-1.56%) |
Jun 11, 2019 | 42.50 | 42.96 | 40.97 | 41.61 | 162,308 | -0.46(-1.09%) |
Jun 10, 2019 | 40.36 | 42.19 | 40.36 | 42.07 | 138,618 | +2.01(+5.02%) |
Jun 07, 2019 | 39.16 | 40.67 | 38.71 | 40.06 | 177,151 | +0.80(+2.05%) |
Jun 06, 2019 | 39.36 | 39.36 | 37.82 | 39.25 | 115,853 | -0.16(-0.42%) |
Jun 05, 2019 | 39.95 | 40.49 | 38.81 | 39.42 | 212,313 | -0.53(-1.33%) |
Jun 04, 2019 | 38.84 | 39.95 | 38.61 | 39.95 | 92,081 | +1.73(+4.52%) |
Jun 03, 2019 | 36.99 | 38.91 | 36.90 | 38.22 | 221,751 | +0.94(+2.53%) |
May 31, 2019 | 38.00 | 38.25 | 36.98 | 37.28 | 148,593 | -1.33(-3.46%) |
May 30, 2019 | 38.84 | 39.85 | 38.27 | 38.61 | 138,833 | -0.05(-0.14%) |
May 29, 2019 | 39.11 | 39.33 | 38.44 | 38.67 | 149,067 | -0.72(-1.83%) |
May 28, 2019 | 40.39 | 40.77 | 39.18 | 39.39 | 259,406 | -0.77(-1.91%) |
May 24, 2019 | 40.60 | 40.88 | 40.00 | 40.16 | 122,003 | -0.04(-0.09%) |
May 23, 2019 | 39.98 | 40.87 | 39.42 | 40.19 | 151,418 | -0.24(-0.59%) |
May 22, 2019 | 40.32 | 40.77 | 39.93 | 40.43 | 139,561 | -0.27(-0.67%) |
May 21, 2019 | 39.77 | 40.73 | 39.72 | 40.71 | 146,569 | +1.28(+3.25%) |
May 20, 2019 | 39.26 | 39.71 | 38.72 | 39.43 | 177,890 | -0.21(-0.53%) |
May 17, 2019 | 39.91 | 40.54 | 37.64 | 39.64 | 185,686 | -0.98(-2.41%) |
May 16, 2019 | 40.86 | 41.36 | 40.44 | 40.61 | 150,232 | -0.17(-0.43%) |
May 15, 2019 | 40.19 | 40.92 | 39.66 | 40.79 | 255,208 | +0.07(+0.18%) |
May 14, 2019 | 40.15 | 41.02 | 39.45 | 40.71 | 240,888 | +0.58(+1.46%) |
May 13, 2019 | 40.81 | 41.25 | 39.57 | 40.13 | 256,070 | -1.92(-4.56%) |
May 10, 2019 | 42.74 | 42.74 | 41.39 | 42.05 | 179,011 | -0.95(-2.21%) |
May 09, 2019 | 41.79 | 43.05 | 41.00 | 43.00 | 532,221 | +0.58(+1.38%) |
May 08, 2019 | 42.94 | 43.47 | 42.41 | 42.41 | 233,732 | -0.80(-1.84%) |
May 07, 2019 | 43.73 | 44.74 | 42.72 | 43.21 | 299,519 | -1.20(-2.70%) |
May 06, 2019 | 44.32 | 45.12 | 43.55 | 44.41 | 212,798 | -0.67(-1.48%) |
May 03, 2019 | 43.39 | 45.14 | 43.13 | 45.07 | 212,494 | +1.87(+4.34%) |
May 02, 2019 | 43.88 | 44.21 | 42.37 | 43.20 | 368,869 | -0.65(-1.48%) |