Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.77 | 42.88 | 41.79 | 42.29 | 352,795 | -0.44(-1.03%) |
Jul 30, 2019 | 43.08 | 43.23 | 42.58 | 42.73 | 290,220 | -0.55(-1.26%) |
Jul 29, 2019 | 42.95 | 43.52 | 42.95 | 43.27 | 476,943 | +0.21(+0.49%) |
Jul 26, 2019 | 43.23 | 43.23 | 42.74 | 43.06 | 370,474 | -0.12(-0.28%) |
Jul 25, 2019 | 43.58 | 43.71 | 42.88 | 43.18 | 600,040 | -0.46(-1.06%) |
Jul 24, 2019 | 43.19 | 44.02 | 43.07 | 43.65 | 654,325 | +0.67(+1.55%) |
Jul 23, 2019 | 42.83 | 43.61 | 42.12 | 42.98 | 795,114 | -0.45(-1.03%) |
Jul 22, 2019 | 43.53 | 43.53 | 43.12 | 43.43 | 271,056 | +0.01(+0.02%) |
Jul 19, 2019 | 43.74 | 43.74 | 43.39 | 43.42 | 356,730 | -0.35(-0.80%) |
Jul 18, 2019 | 43.75 | 43.83 | 43.60 | 43.77 | 235,542 | +0.02(+0.04%) |
Jul 17, 2019 | 43.88 | 43.98 | 43.70 | 43.75 | 403,027 | -0.07(-0.15%) |
Jul 16, 2019 | 44.26 | 44.33 | 43.70 | 43.82 | 508,653 | -0.42(-0.94%) |
Jul 15, 2019 | 43.96 | 44.25 | 43.87 | 44.23 | 300,025 | +0.24(+0.54%) |
Jul 12, 2019 | 44.07 | 44.44 | 43.78 | 44.00 | 406,921 | +0.05(+0.11%) |
Jul 11, 2019 | 43.80 | 44.19 | 43.67 | 43.95 | 450,377 | +0.15(+0.33%) |
Jul 10, 2019 | 43.96 | 44.23 | 43.39 | 43.80 | 584,947 | -0.07(-0.15%) |
Jul 09, 2019 | 44.13 | 44.13 | 43.52 | 43.87 | 503,881 | -0.27(-0.61%) |
Jul 08, 2019 | 44.01 | 44.29 | 43.78 | 44.13 | 576,625 | -0.38(-0.86%) |
Jul 05, 2019 | 44.39 | 44.58 | 44.18 | 44.52 | 285,679 | +0.20(+0.44%) |
Jul 03, 2019 | 44.29 | 44.67 | 44.29 | 44.32 | 264,572 | -0.04(-0.09%) |
Jul 02, 2019 | 43.68 | 44.40 | 43.48 | 44.36 | 594,755 | +1.02(+2.35%) |
Jul 01, 2019 | 43.65 | 43.66 | 43.25 | 43.34 | 163,200 | -0.27(-0.62%) |
Jun 28, 2019 | 43.30 | 43.83 | 43.24 | 43.61 | 442,262 | +0.40(+0.92%) |
Jun 27, 2019 | 42.93 | 43.24 | 42.84 | 43.21 | 443,729 | +0.35(+0.82%) |
Jun 26, 2019 | 42.95 | 43.14 | 42.72 | 42.86 | 355,007 | -0.10(-0.23%) |
Jun 25, 2019 | 42.90 | 43.10 | 42.90 | 42.96 | 548,646 | +0.13(+0.30%) |
Jun 24, 2019 | 42.96 | 42.96 | 42.57 | 42.83 | 448,857 | +0.10(+0.23%) |
Jun 21, 2019 | 42.86 | 43.19 | 42.61 | 42.73 | 410,602 | -0.33(-0.78%) |
Jun 20, 2019 | 43.70 | 43.75 | 42.95 | 43.07 | 381,227 | -0.33(-0.75%) |
Jun 19, 2019 | 42.87 | 43.52 | 42.83 | 43.39 | 372,573 | +0.58(+1.35%) |
Jun 18, 2019 | 42.23 | 43.03 | 42.11 | 42.81 | 461,430 | +0.77(+1.84%) |
Jun 17, 2019 | 42.11 | 42.11 | 41.79 | 42.04 | 437,091 | +0.11(+0.25%) |
Jun 14, 2019 | 42.26 | 42.26 | 41.65 | 41.93 | 521,904 | -0.34(-0.81%) |
Jun 13, 2019 | 43.25 | 43.49 | 42.05 | 42.28 | 802,554 | -1.21(-2.79%) |
Jun 12, 2019 | 43.03 | 43.67 | 43.03 | 43.49 | 493,329 | +0.32(+0.74%) |
Jun 11, 2019 | 43.49 | 43.79 | 42.96 | 43.17 | 458,148 | -0.31(-0.71%) |
Jun 10, 2019 | 43.49 | 43.62 | 43.19 | 43.48 | 593,343 | -0.01(-0.02%) |
Jun 07, 2019 | 43.81 | 44.05 | 43.46 | 43.49 | 351,944 | +0.24(+0.55%) |
Jun 06, 2019 | 43.20 | 43.36 | 43.08 | 43.25 | 371,622 | +0.25(+0.58%) |
Jun 05, 2019 | 43.03 | 43.30 | 42.94 | 43.00 | 401,000 | -0.02(-0.06%) |
Jun 04, 2019 | 43.00 | 43.05 | 42.75 | 43.03 | 445,243 | +0.17(+0.40%) |
Jun 03, 2019 | 42.44 | 43.03 | 42.36 | 42.86 | 381,175 | +0.40(+0.95%) |
May 31, 2019 | 42.48 | 42.56 | 42.28 | 42.46 | 403,569 | -0.07(-0.17%) |
May 30, 2019 | 42.87 | 42.92 | 42.42 | 42.53 | 756,981 | -0.10(-0.25%) |
May 29, 2019 | 42.89 | 42.92 | 42.52 | 42.63 | 422,842 | -0.13(-0.30%) |
May 28, 2019 | 42.50 | 42.97 | 42.31 | 42.76 | 501,696 | +0.02(+0.06%) |
May 24, 2019 | 42.85 | 42.85 | 42.30 | 42.74 | 424,627 | +0.12(+0.28%) |
May 23, 2019 | 42.04 | 42.88 | 41.92 | 42.62 | 529,102 | +0.29(+0.69%) |
May 22, 2019 | 41.96 | 42.34 | 41.54 | 42.33 | 416,593 | +0.24(+0.58%) |
May 21, 2019 | 41.60 | 42.66 | 41.60 | 42.08 | 1,055,864 | +0.73(+1.76%) |
May 20, 2019 | 41.33 | 41.51 | 41.09 | 41.36 | 148,025 | +0.11(+0.27%) |
May 17, 2019 | 41.08 | 41.72 | 41.08 | 41.24 | 335,812 | -0.02(-0.06%) |
May 16, 2019 | 41.15 | 41.40 | 41.05 | 41.27 | 598,479 | +0.17(+0.41%) |
May 15, 2019 | 41.19 | 41.24 | 40.88 | 41.10 | 999,192 | -0.07(-0.18%) |
May 14, 2019 | 41.46 | 41.46 | 40.75 | 41.17 | 501,812 | -0.26(-0.62%) |
May 13, 2019 | 41.25 | 41.46 | 40.97 | 41.43 | 291,480 | -0.16(-0.39%) |
May 10, 2019 | 41.03 | 41.64 | 40.73 | 41.59 | 460,426 | +0.58(+1.42%) |
May 09, 2019 | 41.52 | 41.52 | 40.88 | 41.01 | 449,205 | -0.52(-1.24%) |
May 08, 2019 | 41.66 | 41.66 | 41.37 | 41.53 | 540,748 | -0.05(-0.12%) |
May 07, 2019 | 41.00 | 41.62 | 40.79 | 41.58 | 623,227 | +0.47(+1.14%) |
May 06, 2019 | 40.97 | 41.19 | 40.73 | 41.11 | 357,804 | -0.03(-0.08%) |
May 03, 2019 | 40.78 | 41.27 | 40.78 | 41.14 | 313,515 | +0.31(+0.77%) |
May 02, 2019 | 40.82 | 41.20 | 40.62 | 40.82 | 437,689 | -0.02(-0.04%) |