Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.99 | 48.81 | 47.78 | 48.17 | 920,848 | +0.32(+0.67%) |
Jul 30, 2019 | 46.50 | 48.36 | 46.50 | 47.85 | 659,425 | +1.09(+2.33%) |
Jul 29, 2019 | 46.69 | 47.33 | 45.80 | 46.76 | 423,885 | +0.24(+0.52%) |
Jul 26, 2019 | 44.58 | 46.67 | 44.28 | 46.52 | 416,800 | +2.11(+4.75%) |
Jul 25, 2019 | 45.77 | 45.77 | 44.36 | 44.41 | 351,921 | -1.08(-2.37%) |
Jul 24, 2019 | 44.74 | 45.84 | 44.65 | 45.49 | 365,438 | +0.92(+2.06%) |
Jul 23, 2019 | 44.36 | 44.72 | 43.62 | 44.57 | 311,936 | +0.38(+0.86%) |
Jul 22, 2019 | 43.21 | 44.27 | 43.11 | 44.19 | 530,484 | +1.17(+2.72%) |
Jul 19, 2019 | 43.98 | 45.07 | 42.98 | 43.02 | 321,900 | -0.97(-2.21%) |
Jul 18, 2019 | 42.64 | 44.10 | 42.64 | 43.99 | 278,273 | +1.16(+2.71%) |
Jul 17, 2019 | 43.09 | 43.48 | 42.52 | 42.83 | 233,527 | -0.16(-0.37%) |
Jul 16, 2019 | 43.35 | 43.56 | 42.50 | 42.99 | 253,613 | -0.63(-1.44%) |
Jul 15, 2019 | 43.13 | 43.79 | 42.69 | 43.62 | 301,261 | +0.66(+1.54%) |
Jul 12, 2019 | 43.42 | 43.63 | 42.57 | 42.96 | 245,000 | -0.50(-1.15%) |
Jul 11, 2019 | 44.14 | 44.29 | 43.00 | 43.46 | 264,769 | -0.50(-1.14%) |
Jul 10, 2019 | 44.54 | 44.70 | 43.18 | 43.96 | 308,266 | -0.05(-0.11%) |
Jul 09, 2019 | 43.35 | 44.59 | 43.35 | 44.01 | 397,032 | +0.35(+0.80%) |
Jul 08, 2019 | 44.12 | 44.93 | 43.16 | 43.66 | 608,040 | -0.41(-0.93%) |
Jul 05, 2019 | 44.76 | 45.74 | 43.93 | 44.07 | 479,900 | -0.91(-2.02%) |
Jul 03, 2019 | 44.43 | 45.00 | 43.43 | 44.98 | 367,200 | +0.06(+0.13%) |
Jul 02, 2019 | 45.42 | 45.57 | 44.57 | 44.92 | 362,029 | -0.23(-0.51%) |
Jul 01, 2019 | 45.00 | 45.89 | 43.85 | 45.15 | 835,848 | +0.15(+0.33%) |
Jun 28, 2019 | 41.98 | 45.00 | 41.88 | 45.00 | 2,015,200 | +1.86(+4.31%) |
Jun 27, 2019 | 41.70 | 43.20 | 41.27 | 43.14 | 616,520 | +1.78(+4.30%) |
Jun 26, 2019 | 42.20 | 43.00 | 41.26 | 41.36 | 589,544 | -0.66(-1.57%) |
Jun 25, 2019 | 42.40 | 42.82 | 41.43 | 42.02 | 571,734 | -0.26(-0.61%) |
Jun 24, 2019 | 43.64 | 43.78 | 42.21 | 42.28 | 906,884 | -1.37(-3.14%) |
Jun 21, 2019 | 43.71 | 43.71 | 42.50 | 43.65 | 1,174,400 | -0.31(-0.71%) |
Jun 20, 2019 | 43.39 | 44.13 | 42.10 | 43.96 | 789,376 | +1.06(+2.47%) |
Jun 19, 2019 | 42.59 | 43.22 | 42.20 | 42.90 | 552,507 | +0.16(+0.37%) |
Jun 18, 2019 | 40.80 | 43.20 | 40.80 | 42.74 | 607,542 | +2.37(+5.87%) |
Jun 17, 2019 | 40.42 | 40.84 | 39.29 | 40.37 | 685,402 | +0.36(+0.90%) |
Jun 14, 2019 | 41.52 | 41.52 | 39.75 | 40.01 | 696,700 | -1.69(-4.05%) |
Jun 13, 2019 | 41.47 | 41.73 | 40.66 | 41.70 | 360,704 | +0.49(+1.19%) |
Jun 12, 2019 | 40.50 | 41.28 | 40.30 | 41.21 | 334,004 | +0.70(+1.73%) |
Jun 11, 2019 | 41.35 | 41.35 | 40.22 | 40.51 | 521,893 | -0.53(-1.29%) |
Jun 10, 2019 | 41.99 | 42.27 | 40.95 | 41.04 | 444,423 | -0.85(-2.03%) |
Jun 07, 2019 | 40.48 | 42.42 | 40.12 | 41.89 | 1,085,500 | +1.59(+3.95%) |
Jun 06, 2019 | 41.52 | 41.96 | 39.90 | 40.30 | 590,309 | -1.33(-3.19%) |
Jun 05, 2019 | 41.22 | 41.75 | 40.44 | 41.63 | 686,071 | +0.56(+1.36%) |
Jun 04, 2019 | 40.63 | 41.21 | 39.17 | 41.07 | 1,548,152 | +1.12(+2.80%) |
Jun 03, 2019 | 40.10 | 40.70 | 39.34 | 39.95 | 1,207,753 | -0.15(-0.37%) |
May 31, 2019 | 40.40 | 41.18 | 39.93 | 40.10 | 1,584,100 | -0.90(-2.20%) |
May 30, 2019 | 40.41 | 41.62 | 40.41 | 41.00 | 536,948 | +0.81(+2.02%) |
May 29, 2019 | 40.01 | 40.82 | 39.13 | 40.19 | 1,161,059 | -0.16(-0.40%) |
May 28, 2019 | 39.85 | 41.23 | 39.67 | 40.35 | 505,503 | +0.88(+2.23%) |
May 24, 2019 | 39.74 | 40.63 | 39.02 | 39.47 | 419,600 | +0.08(+0.20%) |
May 23, 2019 | 39.87 | 40.09 | 38.75 | 39.39 | 598,210 | -1.00(-2.48%) |
May 22, 2019 | 39.93 | 41.22 | 39.93 | 40.39 | 870,275 | +0.33(+0.82%) |
May 21, 2019 | 37.77 | 40.08 | 37.20 | 40.06 | 1,187,528 | +2.67(+7.14%) |
May 20, 2019 | 38.52 | 38.54 | 37.21 | 37.39 | 1,024,363 | -1.54(-3.96%) |
May 17, 2019 | 39.54 | 39.95 | 38.74 | 38.93 | 670,800 | -1.03(-2.58%) |
May 16, 2019 | 40.63 | 40.91 | 39.82 | 39.96 | 656,372 | -0.43(-1.06%) |
May 15, 2019 | 38.97 | 40.66 | 38.97 | 40.39 | 607,563 | +1.00(+2.54%) |
May 14, 2019 | 40.14 | 40.44 | 38.98 | 39.39 | 761,940 | -0.65(-1.62%) |
May 13, 2019 | 40.98 | 40.98 | 39.71 | 40.04 | 1,368,427 | -0.82(-2.01%) |
May 10, 2019 | 40.03 | 42.00 | 40.03 | 40.86 | 906,100 | +0.33(+0.81%) |
May 09, 2019 | 38.36 | 40.54 | 37.22 | 40.53 | 945,274 | +1.83(+4.73%) |
May 08, 2019 | 35.69 | 38.86 | 35.51 | 38.70 | 1,778,341 | +2.83(+7.89%) |
May 07, 2019 | 39.61 | 40.87 | 35.52 | 35.87 | 3,088,983 | -0.78(-2.13%) |
May 06, 2019 | 35.81 | 37.05 | 35.33 | 36.65 | 1,784,202 | -0.16(-0.43%) |
May 03, 2019 | 36.94 | 37.53 | 35.23 | 36.81 | 1,604,700 | -0.57(-1.52%) |
May 02, 2019 | 36.36 | 37.76 | 36.09 | 37.38 | 638,267 | +1.08(+2.98%) |