Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.55 | 41.78 | 41.47 | 41.78 | 590 | +0.19(+0.44%) |
Jul 30, 2019 | 41.58 | 41.59 | 41.58 | 41.59 | 220 | +0.25(+0.62%) |
Jul 29, 2019 | 41.32 | 41.61 | 41.32 | 41.34 | 3,275 | +0.34(+0.83%) |
Jul 26, 2019 | 40.95 | 41.03 | 40.95 | 41.00 | 4,500 | -0.09(-0.22%) |
Jul 25, 2019 | 41.67 | 41.67 | 41.06 | 41.09 | 831 | -0.27(-0.66%) |
Jul 24, 2019 | 41.56 | 41.58 | 40.65 | 41.36 | 1,837 | +0.50(+1.22%) |
Jul 23, 2019 | 39.27 | 40.98 | 39.06 | 40.86 | 2,427 | +1.35(+3.41%) |
Jul 22, 2019 | 39.58 | 39.78 | 39.40 | 39.51 | 2,734 | -0.15(-0.38%) |
Jul 19, 2019 | 39.05 | 39.73 | 39.05 | 39.66 | 3,000 | +0.05(+0.12%) |
Jul 18, 2019 | 40.12 | 40.12 | 39.48 | 39.62 | 6,020 | -0.68(-1.68%) |
Jul 17, 2019 | 40.37 | 40.37 | 40.29 | 40.29 | 5,701 | -0.85(-2.06%) |
Jul 16, 2019 | 41.10 | 41.14 | 40.74 | 41.14 | 1,943 | +0.00(+0.00%) |
Jul 15, 2019 | 41.00 | 41.21 | 40.94 | 41.14 | 2,105 | -1.05(-2.49%) |
Jul 12, 2019 | 42.15 | 42.19 | 42.12 | 42.19 | 700 | -0.16(-0.38%) |
Jul 11, 2019 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.25(-0.58%) |
Jul 10, 2019 | 42.75 | 42.75 | 42.60 | 42.60 | 650 | +0.18(+0.42%) |
Jul 09, 2019 | 42.00 | 42.42 | 42.00 | 42.42 | 304 | -0.06(-0.14%) |
Jul 08, 2019 | 42.62 | 42.62 | 42.48 | 42.48 | 530 | +0.42(+0.99%) |
Jul 05, 2019 | 42.46 | 42.46 | 42.06 | 42.06 | 600 | -0.84(-1.95%) |
Jul 03, 2019 | 42.74 | 43.00 | 42.74 | 42.90 | 1,100 | +0.73(+1.74%) |
Jul 02, 2019 | 42.33 | 42.33 | 42.09 | 42.16 | 1,159 | -0.68(-1.59%) |
Jul 01, 2019 | 43.09 | 43.29 | 42.74 | 42.84 | 2,095 | -0.15(-0.36%) |
Jun 28, 2019 | 43.80 | 43.80 | 43.00 | 43.00 | 400 | -0.58(-1.33%) |
Jun 27, 2019 | 43.07 | 43.58 | 43.07 | 43.58 | 4,435 | +1.49(+3.55%) |
Jun 26, 2019 | 42.65 | 42.65 | 42.08 | 42.09 | 1,646 | -0.89(-2.08%) |
Jun 25, 2019 | 43.06 | 43.06 | 42.95 | 42.98 | 900 | +0.36(+0.85%) |
Jun 24, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 85 | -0.00(-0.00%) |
Jun 21, 2019 | 43.26 | 43.26 | 42.52 | 42.62 | 2,000 | -0.58(-1.35%) |
Jun 20, 2019 | 43.32 | 43.45 | 43.21 | 43.21 | 1,430 | -0.14(-0.33%) |
Jun 19, 2019 | 43.32 | 43.48 | 43.32 | 43.35 | 713 | -0.47(-1.06%) |
Jun 18, 2019 | 43.59 | 43.83 | 43.59 | 43.82 | 413 | +0.00(+0.00%) |
Jun 17, 2019 | 44.03 | 44.03 | 43.56 | 43.81 | 1,243 | -0.32(-0.72%) |
Jun 14, 2019 | 44.11 | 44.16 | 44.04 | 44.13 | 2,600 | +0.24(+0.54%) |
Jun 13, 2019 | 43.77 | 43.98 | 43.77 | 43.89 | 865 | +0.27(+0.62%) |
Jun 12, 2019 | 43.54 | 43.62 | 43.54 | 43.62 | 321 | +0.04(+0.09%) |
Jun 11, 2019 | 43.18 | 43.59 | 43.10 | 43.59 | 511 | +0.34(+0.79%) |
Jun 10, 2019 | 43.20 | 43.28 | 43.19 | 43.24 | 1,215 | -0.33(-0.75%) |
Jun 07, 2019 | 43.44 | 43.58 | 43.44 | 43.57 | 1,800 | +0.14(+0.32%) |
Jun 06, 2019 | 43.19 | 43.44 | 43.19 | 43.44 | 732 | +1.05(+2.49%) |
Jun 05, 2019 | 43.46 | 43.46 | 42.38 | 42.38 | 1,607 | -0.93(-2.15%) |
Jun 04, 2019 | 43.00 | 43.33 | 43.00 | 43.31 | 1,174 | +0.80(+1.88%) |
Jun 03, 2019 | 42.11 | 42.54 | 42.00 | 42.51 | 2,795 | +0.45(+1.07%) |
May 31, 2019 | 41.17 | 42.16 | 41.17 | 42.06 | 1,600 | +1.19(+2.91%) |
May 30, 2019 | 41.21 | 41.21 | 40.87 | 40.87 | 3,419 | -0.29(-0.70%) |
May 29, 2019 | 41.61 | 41.75 | 41.04 | 41.16 | 3,678 | +0.20(+0.50%) |
May 28, 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 115 | +0.29(+0.71%) |
May 24, 2019 | 40.62 | 40.71 | 40.62 | 40.67 | 1,000 | +0.23(+0.56%) |
May 23, 2019 | 40.31 | 40.47 | 40.31 | 40.44 | 939 | +0.00(+0.00%) |
May 22, 2019 | 40.47 | 40.67 | 40.44 | 40.44 | 1,600 | -0.71(-1.73%) |
May 21, 2019 | 39.96 | 41.21 | 39.69 | 41.15 | 1,521 | +0.84(+2.07%) |
May 20, 2019 | 40.64 | 40.64 | 40.31 | 40.31 | 1,015 | +0.19(+0.46%) |
May 17, 2019 | 39.99 | 40.15 | 39.80 | 40.13 | 5,900 | -0.66(-1.61%) |
May 16, 2019 | 40.95 | 41.09 | 40.78 | 40.78 | 1,000 | -0.37(-0.90%) |
May 15, 2019 | 41.52 | 41.80 | 41.00 | 41.16 | 3,881 | -0.30(-0.72%) |
May 14, 2019 | 41.10 | 41.45 | 41.10 | 41.45 | 688 | +0.46(+1.12%) |
May 13, 2019 | 40.95 | 41.09 | 40.87 | 41.00 | 3,141 | +0.17(+0.41%) |
May 10, 2019 | 41.61 | 41.94 | 40.75 | 40.83 | 2,100 | -0.18(-0.45%) |
May 09, 2019 | 41.06 | 41.16 | 40.83 | 41.01 | 1,260 | +0.54(+1.33%) |
May 08, 2019 | 41.00 | 41.00 | 40.40 | 40.47 | 1,874 | -1.13(-2.71%) |
May 07, 2019 | 41.40 | 41.60 | 41.40 | 41.60 | 1,151 | +0.36(+0.86%) |
May 06, 2019 | 41.36 | 41.49 | 41.24 | 41.24 | 1,548 | -0.23(-0.55%) |
May 03, 2019 | 41.83 | 41.93 | 41.45 | 41.47 | 4,100 | -0.93(-2.19%) |
May 02, 2019 | 42.67 | 42.67 | 42.34 | 42.40 | 1,821 | +0.01(+0.03%) |