Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.23 | 43.92 | 42.77 | 42.86 | 159,041 | -0.36(-0.84%) |
Jul 30, 2019 | 42.51 | 43.42 | 42.51 | 43.23 | 119,912 | +0.73(+1.72%) |
Jul 29, 2019 | 43.19 | 43.51 | 42.50 | 42.50 | 117,653 | -0.69(-1.60%) |
Jul 26, 2019 | 42.71 | 43.34 | 42.61 | 43.19 | 94,712 | +0.44(+1.03%) |
Jul 25, 2019 | 43.13 | 43.15 | 42.53 | 42.75 | 83,074 | -0.28(-0.66%) |
Jul 24, 2019 | 42.38 | 43.29 | 42.22 | 43.03 | 155,031 | +0.51(+1.21%) |
Jul 23, 2019 | 43.00 | 43.00 | 42.30 | 42.51 | 73,482 | -0.42(-0.97%) |
Jul 22, 2019 | 42.82 | 43.11 | 42.32 | 42.93 | 105,613 | +0.09(+0.20%) |
Jul 19, 2019 | 43.75 | 44.04 | 42.72 | 42.84 | 179,254 | -0.86(-1.96%) |
Jul 18, 2019 | 43.49 | 44.03 | 43.40 | 43.70 | 122,866 | +0.13(+0.29%) |
Jul 17, 2019 | 43.11 | 43.65 | 42.94 | 43.58 | 119,197 | +0.37(+0.85%) |
Jul 16, 2019 | 42.90 | 43.52 | 42.75 | 43.21 | 153,791 | +0.30(+0.71%) |
Jul 15, 2019 | 42.60 | 43.14 | 42.32 | 42.90 | 228,122 | +0.24(+0.57%) |
Jul 12, 2019 | 42.28 | 42.75 | 42.13 | 42.66 | 83,631 | +0.53(+1.27%) |
Jul 11, 2019 | 42.57 | 42.74 | 42.08 | 42.13 | 81,519 | -0.42(-0.99%) |
Jul 10, 2019 | 42.14 | 42.85 | 42.14 | 42.55 | 106,385 | +0.52(+1.24%) |
Jul 09, 2019 | 41.87 | 42.18 | 41.65 | 42.03 | 101,222 | +0.03(+0.08%) |
Jul 08, 2019 | 42.36 | 42.67 | 41.88 | 41.99 | 109,312 | -0.42(-0.99%) |
Jul 05, 2019 | 42.11 | 42.54 | 41.76 | 42.42 | 45,382 | +0.16(+0.39%) |
Jul 03, 2019 | 41.78 | 42.26 | 41.70 | 42.25 | 46,597 | +0.56(+1.34%) |
Jul 02, 2019 | 41.89 | 42.04 | 41.36 | 41.69 | 70,592 | -0.13(-0.32%) |
Jul 01, 2019 | 42.09 | 42.25 | 41.46 | 41.82 | 116,444 | -0.19(-0.45%) |
Jun 28, 2019 | 40.99 | 42.27 | 40.88 | 42.01 | 223,423 | +0.96(+2.33%) |
Jun 27, 2019 | 40.00 | 41.06 | 39.70 | 41.06 | 82,009 | +1.13(+2.82%) |
Jun 26, 2019 | 41.12 | 41.39 | 39.81 | 39.93 | 146,170 | -1.20(-2.92%) |
Jun 25, 2019 | 41.82 | 41.82 | 40.83 | 41.13 | 124,329 | -0.57(-1.37%) |
Jun 24, 2019 | 41.92 | 42.27 | 41.70 | 41.70 | 113,258 | -0.15(-0.36%) |
Jun 21, 2019 | 41.57 | 42.32 | 40.53 | 41.86 | 155,424 | +0.13(+0.32%) |
Jun 20, 2019 | 40.52 | 42.42 | 40.29 | 41.72 | 153,101 | +1.52(+3.79%) |
Jun 19, 2019 | 40.45 | 40.54 | 39.96 | 40.20 | 54,573 | -0.11(-0.26%) |
Jun 18, 2019 | 40.42 | 40.94 | 40.16 | 40.31 | 62,016 | -0.04(-0.10%) |
Jun 17, 2019 | 40.48 | 40.96 | 39.93 | 40.35 | 53,387 | -0.07(-0.16%) |
Jun 14, 2019 | 40.12 | 41.35 | 40.12 | 40.41 | 72,551 | +0.36(+0.89%) |
Jun 13, 2019 | 39.82 | 40.35 | 39.42 | 40.06 | 61,033 | +0.45(+1.13%) |
Jun 12, 2019 | 39.63 | 39.95 | 39.61 | 39.61 | 59,264 | -0.02(-0.05%) |
Jun 11, 2019 | 40.26 | 40.26 | 39.35 | 39.63 | 208,738 | -0.54(-1.34%) |
Jun 10, 2019 | 40.06 | 40.49 | 39.83 | 40.17 | 69,886 | +0.04(+0.10%) |
Jun 07, 2019 | 40.03 | 40.65 | 39.85 | 40.13 | 73,917 | +0.20(+0.51%) |
Jun 06, 2019 | 39.82 | 40.04 | 39.47 | 39.93 | 69,170 | +0.18(+0.46%) |
Jun 05, 2019 | 39.74 | 39.84 | 39.37 | 39.74 | 77,554 | +0.00(+0.00%) |
Jun 04, 2019 | 39.68 | 39.83 | 38.95 | 39.74 | 80,814 | +0.41(+1.03%) |
Jun 03, 2019 | 39.18 | 39.58 | 38.68 | 39.33 | 95,670 | +0.25(+0.64%) |
May 31, 2019 | 38.89 | 39.25 | 38.52 | 39.09 | 98,914 | -0.01(-0.02%) |
May 30, 2019 | 39.26 | 39.80 | 38.86 | 39.09 | 100,949 | -0.01(-0.03%) |
May 29, 2019 | 39.26 | 39.54 | 38.76 | 39.10 | 220,885 | -0.23(-0.58%) |
May 28, 2019 | 39.89 | 40.04 | 39.26 | 39.33 | 77,755 | -0.55(-1.38%) |
May 24, 2019 | 39.62 | 39.89 | 39.48 | 39.89 | 51,667 | +0.43(+1.08%) |
May 23, 2019 | 39.18 | 39.54 | 39.06 | 39.46 | 82,520 | +0.03(+0.08%) |
May 22, 2019 | 39.31 | 39.60 | 38.80 | 39.43 | 105,438 | +0.11(+0.28%) |
May 21, 2019 | 39.30 | 39.68 | 39.20 | 39.31 | 76,452 | +0.15(+0.39%) |
May 20, 2019 | 38.68 | 39.45 | 38.57 | 39.16 | 210,786 | +0.41(+1.07%) |
May 17, 2019 | 39.24 | 39.54 | 38.75 | 38.75 | 133,969 | -0.73(-1.86%) |
May 16, 2019 | 39.58 | 40.00 | 39.44 | 39.49 | 84,978 | -0.09(-0.22%) |
May 15, 2019 | 39.06 | 39.80 | 38.91 | 39.57 | 98,174 | +0.49(+1.24%) |
May 14, 2019 | 38.71 | 39.35 | 38.57 | 39.09 | 105,762 | +0.39(+1.00%) |
May 13, 2019 | 39.24 | 39.24 | 38.46 | 38.70 | 74,340 | -0.89(-2.25%) |
May 10, 2019 | 38.86 | 39.62 | 38.55 | 39.59 | 71,328 | +0.73(+1.89%) |
May 09, 2019 | 38.67 | 39.26 | 38.42 | 38.86 | 88,131 | +0.17(+0.44%) |
May 08, 2019 | 39.01 | 39.42 | 38.62 | 38.68 | 56,732 | -0.28(-0.71%) |
May 07, 2019 | 39.73 | 39.73 | 38.78 | 38.96 | 76,787 | -0.96(-2.40%) |
May 06, 2019 | 39.61 | 40.30 | 39.48 | 39.92 | 83,106 | +0.09(+0.23%) |
May 03, 2019 | 39.29 | 40.02 | 39.29 | 39.83 | 78,949 | +0.57(+1.45%) |
May 02, 2019 | 39.57 | 39.58 | 38.34 | 39.26 | 123,768 | +0.64(+1.65%) |