Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.00 | 42.13 | 41.34 | 41.76 | 55,879 | -0.22(-0.53%) |
Jul 30, 2019 | 41.96 | 42.02 | 41.73 | 41.98 | 20,066 | -0.26(-0.62%) |
Jul 29, 2019 | 42.39 | 42.39 | 42.06 | 42.24 | 13,073 | -0.19(-0.45%) |
Jul 26, 2019 | 42.31 | 42.49 | 42.15 | 42.43 | 33,081 | +0.16(+0.38%) |
Jul 25, 2019 | 42.33 | 42.52 | 42.21 | 42.27 | 25,738 | -0.14(-0.34%) |
Jul 24, 2019 | 41.80 | 42.45 | 41.80 | 42.41 | 44,787 | +0.53(+1.26%) |
Jul 23, 2019 | 41.72 | 41.92 | 41.56 | 41.88 | 28,583 | +0.37(+0.88%) |
Jul 22, 2019 | 41.66 | 41.79 | 41.48 | 41.52 | 33,031 | -0.11(-0.25%) |
Jul 19, 2019 | 41.83 | 42.03 | 41.62 | 41.62 | 22,574 | -0.05(-0.12%) |
Jul 18, 2019 | 41.71 | 41.71 | 41.51 | 41.67 | 15,733 | -0.11(-0.25%) |
Jul 17, 2019 | 42.26 | 42.26 | 41.78 | 41.78 | 92,712 | -0.50(-1.18%) |
Jul 16, 2019 | 42.09 | 42.37 | 42.09 | 42.28 | 126,944 | +0.11(+0.25%) |
Jul 15, 2019 | 42.17 | 42.30 | 41.99 | 42.17 | 31,903 | +0.05(+0.11%) |
Jul 12, 2019 | 41.59 | 42.20 | 41.59 | 42.12 | 29,024 | +0.60(+1.44%) |
Jul 11, 2019 | 41.47 | 41.57 | 41.29 | 41.53 | 29,353 | +0.14(+0.34%) |
Jul 10, 2019 | 41.52 | 41.57 | 41.26 | 41.39 | 111,575 | +0.06(+0.15%) |
Jul 09, 2019 | 41.33 | 41.40 | 41.24 | 41.33 | 22,893 | -0.20(-0.48%) |
Jul 08, 2019 | 41.54 | 41.74 | 41.44 | 41.53 | 120,630 | -0.13(-0.30%) |
Jul 05, 2019 | 41.39 | 41.67 | 41.30 | 41.65 | 82,079 | +0.11(+0.25%) |
Jul 03, 2019 | 41.34 | 41.57 | 41.32 | 41.55 | 27,359 | +0.34(+0.82%) |
Jul 02, 2019 | 41.28 | 41.29 | 41.05 | 41.21 | 188,870 | -0.10(-0.23%) |
Jul 01, 2019 | 41.67 | 41.81 | 41.11 | 41.31 | 526,363 | +0.14(+0.35%) |
Jun 28, 2019 | 40.95 | 41.25 | 40.95 | 41.16 | 65,122 | +0.27(+0.66%) |
Jun 27, 2019 | 40.66 | 40.89 | 40.57 | 40.89 | 18,951 | +0.43(+1.07%) |
Jun 26, 2019 | 40.54 | 40.67 | 40.45 | 40.46 | 21,151 | +0.03(+0.07%) |
Jun 25, 2019 | 40.92 | 40.92 | 40.41 | 40.43 | 22,051 | -0.44(-1.08%) |
Jun 24, 2019 | 41.19 | 41.19 | 40.87 | 40.87 | 20,093 | -0.28(-0.68%) |
Jun 21, 2019 | 41.27 | 41.27 | 41.08 | 41.15 | 17,060 | -0.18(-0.44%) |
Jun 20, 2019 | 41.42 | 41.43 | 40.96 | 41.33 | 26,007 | +0.18(+0.44%) |
Jun 19, 2019 | 41.16 | 41.19 | 40.95 | 41.15 | 38,523 | +0.05(+0.12%) |
Jun 18, 2019 | 41.02 | 41.41 | 41.02 | 41.10 | 70,470 | +0.32(+0.78%) |
Jun 17, 2019 | 40.81 | 40.93 | 40.66 | 40.79 | 34,815 | +0.01(+0.02%) |
Jun 14, 2019 | 40.76 | 40.85 | 40.60 | 40.78 | 51,182 | +0.09(+0.23%) |
Jun 13, 2019 | 40.56 | 40.79 | 40.51 | 40.68 | 24,376 | +0.33(+0.81%) |
Jun 12, 2019 | 40.42 | 40.53 | 40.27 | 40.36 | 22,415 | -0.08(-0.20%) |
Jun 11, 2019 | 40.61 | 40.77 | 40.37 | 40.44 | 30,623 | +0.09(+0.21%) |
Jun 10, 2019 | 40.41 | 40.73 | 40.27 | 40.35 | 52,263 | +0.16(+0.41%) |
Jun 07, 2019 | 39.95 | 40.31 | 39.94 | 40.19 | 20,520 | +0.39(+0.99%) |
Jun 06, 2019 | 39.82 | 39.93 | 39.54 | 39.79 | 16,285 | -0.02(-0.05%) |
Jun 05, 2019 | 39.91 | 39.91 | 39.43 | 39.81 | 60,691 | +0.02(+0.05%) |
Jun 04, 2019 | 39.14 | 39.80 | 39.14 | 39.79 | 49,089 | +1.04(+2.68%) |
Jun 03, 2019 | 38.40 | 38.98 | 38.40 | 38.76 | 235,249 | +0.35(+0.90%) |
May 31, 2019 | 38.45 | 38.50 | 38.19 | 38.41 | 67,497 | -0.50(-1.28%) |
May 30, 2019 | 38.86 | 39.13 | 38.78 | 38.91 | 55,663 | +0.14(+0.37%) |
May 29, 2019 | 39.15 | 39.15 | 38.57 | 38.77 | 72,794 | -0.59(-1.49%) |
May 28, 2019 | 39.68 | 39.85 | 39.33 | 39.35 | 65,377 | -0.22(-0.56%) |
May 24, 2019 | 39.66 | 39.70 | 39.43 | 39.57 | 28,436 | +0.10(+0.24%) |
May 23, 2019 | 39.53 | 39.70 | 39.27 | 39.48 | 53,148 | -0.61(-1.53%) |
May 22, 2019 | 40.40 | 40.40 | 40.03 | 40.09 | 54,728 | -0.48(-1.18%) |
May 21, 2019 | 40.23 | 40.68 | 40.20 | 40.57 | 214,937 | +0.45(+1.12%) |
May 20, 2019 | 40.21 | 40.21 | 40.00 | 40.12 | 121,743 | -0.32(-0.79%) |
May 17, 2019 | 40.37 | 40.84 | 40.37 | 40.44 | 60,310 | -0.23(-0.56%) |
May 16, 2019 | 40.59 | 40.94 | 40.59 | 40.67 | 106,517 | +0.22(+0.55%) |
May 15, 2019 | 40.05 | 40.52 | 39.95 | 40.45 | 598,034 | +0.17(+0.43%) |
May 14, 2019 | 39.96 | 40.46 | 39.89 | 40.27 | 47,199 | +0.44(+1.11%) |
May 13, 2019 | 40.42 | 40.42 | 39.64 | 39.83 | 49,729 | -1.29(-3.13%) |
May 10, 2019 | 41.15 | 41.15 | 40.45 | 41.12 | 15,936 | -0.18(-0.44%) |
May 09, 2019 | 41.12 | 41.36 | 40.83 | 41.30 | 13,130 | -0.08(-0.20%) |
May 08, 2019 | 41.34 | 41.65 | 41.31 | 41.38 | 32,095 | -0.01(-0.03%) |
May 07, 2019 | 41.73 | 41.82 | 41.12 | 41.40 | 176,341 | -0.66(-1.57%) |
May 06, 2019 | 41.58 | 42.12 | 41.55 | 42.06 | 82,216 | -0.17(-0.41%) |
May 03, 2019 | 42.10 | 42.26 | 42.00 | 42.23 | 123,432 | +0.27(+0.64%) |
May 02, 2019 | 41.86 | 42.08 | 41.65 | 41.96 | 98,435 | +0.07(+0.16%) |