Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.54 | 42.94 | 42.29 | 42.34 | 651,513 | -0.32(-0.76%) |
Jul 30, 2019 | 41.86 | 42.68 | 41.80 | 42.66 | 630,470 | +0.48(+1.14%) |
Jul 29, 2019 | 42.48 | 42.60 | 41.97 | 42.18 | 1,166,024 | -0.37(-0.88%) |
Jul 26, 2019 | 42.35 | 42.75 | 42.20 | 42.55 | 754,180 | +0.30(+0.71%) |
Jul 25, 2019 | 42.44 | 42.85 | 41.95 | 42.26 | 966,917 | -0.17(-0.41%) |
Jul 24, 2019 | 41.14 | 42.54 | 41.14 | 42.43 | 831,461 | +0.98(+2.36%) |
Jul 23, 2019 | 41.06 | 41.53 | 40.65 | 41.45 | 679,472 | +0.37(+0.91%) |
Jul 22, 2019 | 41.01 | 41.12 | 40.20 | 41.08 | 805,179 | -0.03(-0.08%) |
Jul 19, 2019 | 40.63 | 41.77 | 40.53 | 41.11 | 1,276,601 | +0.52(+1.29%) |
Jul 18, 2019 | 39.32 | 41.17 | 38.53 | 40.59 | 2,210,922 | +1.33(+3.38%) |
Jul 17, 2019 | 38.01 | 39.39 | 37.62 | 39.26 | 1,533,258 | +1.10(+2.89%) |
Jul 16, 2019 | 38.69 | 38.69 | 37.98 | 38.15 | 920,626 | -0.50(-1.29%) |
Jul 15, 2019 | 39.46 | 39.52 | 38.48 | 38.65 | 1,307,441 | -0.74(-1.88%) |
Jul 12, 2019 | 38.71 | 39.53 | 38.57 | 39.39 | 707,442 | +0.78(+2.02%) |
Jul 11, 2019 | 38.23 | 38.64 | 37.62 | 38.61 | 837,065 | +0.50(+1.31%) |
Jul 10, 2019 | 38.79 | 39.01 | 38.05 | 38.11 | 464,626 | -0.54(-1.40%) |
Jul 09, 2019 | 38.15 | 38.67 | 38.03 | 38.65 | 474,762 | +0.13(+0.35%) |
Jul 08, 2019 | 38.98 | 39.23 | 38.35 | 38.52 | 374,910 | -0.85(-2.15%) |
Jul 05, 2019 | 39.16 | 39.73 | 39.05 | 39.37 | 248,141 | +0.44(+1.13%) |
Jul 03, 2019 | 38.44 | 39.01 | 38.37 | 38.93 | 291,987 | +0.56(+1.45%) |
Jul 02, 2019 | 39.27 | 39.62 | 38.20 | 38.37 | 791,919 | -1.10(-2.78%) |
Jul 01, 2019 | 40.49 | 40.74 | 39.22 | 39.47 | 728,557 | -0.19(-0.48%) |
Jun 28, 2019 | 39.15 | 39.87 | 38.85 | 39.66 | 1,079,052 | +0.90(+2.34%) |
Jun 27, 2019 | 38.03 | 38.87 | 38.03 | 38.75 | 398,708 | +0.90(+2.39%) |
Jun 26, 2019 | 37.90 | 38.33 | 37.76 | 37.85 | 1,228,800 | +0.21(+0.55%) |
Jun 25, 2019 | 37.82 | 38.01 | 37.26 | 37.64 | 898,528 | -0.20(-0.53%) |
Jun 24, 2019 | 37.95 | 38.34 | 37.68 | 37.84 | 336,597 | -0.26(-0.68%) |
Jun 21, 2019 | 38.16 | 38.54 | 38.06 | 38.10 | 1,115,550 | -0.09(-0.24%) |
Jun 20, 2019 | 38.73 | 38.79 | 37.40 | 38.19 | 618,842 | -0.26(-0.67%) |
Jun 19, 2019 | 38.90 | 39.32 | 38.37 | 38.45 | 517,411 | -0.32(-0.84%) |
Jun 18, 2019 | 38.17 | 39.07 | 38.06 | 38.77 | 482,646 | +0.64(+1.68%) |
Jun 17, 2019 | 38.54 | 38.65 | 38.02 | 38.13 | 472,131 | -0.46(-1.18%) |
Jun 14, 2019 | 38.40 | 38.74 | 37.96 | 38.59 | 547,837 | +0.18(+0.48%) |
Jun 13, 2019 | 38.25 | 38.59 | 38.17 | 38.40 | 576,049 | +0.34(+0.89%) |
Jun 12, 2019 | 38.25 | 38.43 | 37.84 | 38.06 | 772,836 | -0.16(-0.41%) |
Jun 11, 2019 | 38.94 | 39.08 | 38.06 | 38.22 | 860,401 | -0.45(-1.16%) |
Jun 10, 2019 | 38.97 | 39.42 | 38.61 | 38.67 | 435,050 | -0.02(-0.06%) |
Jun 07, 2019 | 39.30 | 39.39 | 38.69 | 38.69 | 448,219 | -0.82(-2.08%) |
Jun 06, 2019 | 39.55 | 39.81 | 39.11 | 39.52 | 630,067 | -0.14(-0.36%) |
Jun 05, 2019 | 39.44 | 39.77 | 38.84 | 39.66 | 846,736 | +0.12(+0.29%) |
Jun 04, 2019 | 38.36 | 39.60 | 38.27 | 39.54 | 673,545 | +1.75(+4.64%) |
Jun 03, 2019 | 36.75 | 38.08 | 36.72 | 37.79 | 1,037,847 | +1.03(+2.80%) |
May 31, 2019 | 37.36 | 37.50 | 36.49 | 36.76 | 822,599 | -1.35(-3.55%) |
May 30, 2019 | 38.48 | 38.82 | 37.84 | 38.11 | 751,148 | -0.37(-0.97%) |
May 29, 2019 | 38.25 | 38.71 | 38.00 | 38.49 | 2,067,855 | -0.24(-0.62%) |
May 28, 2019 | 39.58 | 39.63 | 38.72 | 38.73 | 714,201 | -0.91(-2.30%) |
May 24, 2019 | 39.15 | 39.86 | 39.15 | 39.64 | 1,009,428 | +0.61(+1.57%) |
May 23, 2019 | 40.07 | 40.26 | 38.63 | 39.03 | 1,057,109 | -1.48(-3.65%) |
May 22, 2019 | 41.18 | 41.28 | 40.45 | 40.50 | 469,111 | -0.86(-2.09%) |
May 21, 2019 | 41.13 | 41.50 | 41.13 | 41.37 | 487,209 | +0.38(+0.93%) |
May 20, 2019 | 40.49 | 41.17 | 40.49 | 40.99 | 753,562 | +0.25(+0.61%) |
May 17, 2019 | 40.86 | 41.37 | 40.64 | 40.74 | 410,757 | -0.51(-1.25%) |
May 16, 2019 | 41.06 | 41.65 | 40.94 | 41.25 | 669,853 | +0.58(+1.43%) |
May 15, 2019 | 40.95 | 40.95 | 40.23 | 40.67 | 666,932 | -0.74(-1.78%) |
May 14, 2019 | 41.34 | 41.77 | 41.16 | 41.41 | 436,792 | +0.25(+0.60%) |
May 13, 2019 | 42.15 | 42.38 | 41.01 | 41.16 | 485,095 | -1.87(-4.34%) |
May 10, 2019 | 42.84 | 43.09 | 42.16 | 43.03 | 475,804 | +0.27(+0.64%) |
May 09, 2019 | 42.41 | 42.93 | 42.07 | 42.75 | 310,051 | -0.14(-0.33%) |
May 08, 2019 | 43.37 | 43.76 | 42.89 | 42.90 | 382,531 | -0.66(-1.51%) |
May 07, 2019 | 44.00 | 44.23 | 43.34 | 43.55 | 365,278 | -0.84(-1.89%) |
May 06, 2019 | 43.56 | 44.76 | 43.56 | 44.39 | 518,512 | -0.10(-0.22%) |
May 03, 2019 | 44.01 | 44.60 | 43.85 | 44.49 | 346,192 | +0.76(+1.75%) |
May 02, 2019 | 43.29 | 44.10 | 42.97 | 43.73 | 411,960 | +0.61(+1.41%) |