Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.63 | 42.72 | 42.03 | 42.08 | 47,450 | -0.55(-1.28%) |
Jul 30, 2019 | 42.51 | 42.65 | 42.51 | 42.63 | 1,202 | +0.12(+0.28%) |
Jul 29, 2019 | 42.29 | 42.51 | 42.29 | 42.51 | 1,350 | +0.33(+0.79%) |
Jul 26, 2019 | 42.31 | 42.36 | 42.18 | 42.18 | 2,874 | +0.06(+0.14%) |
Jul 25, 2019 | 42.36 | 42.36 | 42.05 | 42.12 | 10,601 | -0.33(-0.78%) |
Jul 24, 2019 | 42.54 | 42.55 | 42.41 | 42.45 | 5,422 | +0.20(+0.48%) |
Jul 23, 2019 | 42.42 | 42.60 | 42.21 | 42.25 | 6,539 | -0.20(-0.48%) |
Jul 22, 2019 | 42.48 | 42.57 | 42.42 | 42.45 | 43,517 | -0.04(-0.08%) |
Jul 19, 2019 | 42.77 | 42.89 | 42.40 | 42.49 | 24,844 | -0.60(-1.40%) |
Jul 18, 2019 | 42.29 | 43.12 | 42.25 | 43.09 | 40,446 | +0.59(+1.38%) |
Jul 17, 2019 | 42.07 | 42.51 | 42.06 | 42.50 | 27,740 | +0.70(+1.68%) |
Jul 16, 2019 | 42.18 | 42.18 | 41.80 | 41.80 | 16,854 | -0.39(-0.92%) |
Jul 15, 2019 | 42.08 | 42.19 | 42.08 | 42.19 | 5,142 | +0.00(+0.00%) |
Jul 12, 2019 | 42.03 | 42.23 | 42.03 | 42.19 | 1,847 | +0.25(+0.59%) |
Jul 11, 2019 | 42.24 | 42.24 | 41.93 | 41.94 | 9,982 | -0.33(-0.77%) |
Jul 10, 2019 | 42.01 | 42.26 | 41.93 | 42.26 | 149,976 | +0.63(+1.52%) |
Jul 09, 2019 | 41.51 | 41.72 | 41.51 | 41.63 | 6,746 | +0.15(+0.35%) |
Jul 08, 2019 | 41.79 | 41.79 | 41.46 | 41.49 | 6,615 | -0.24(-0.59%) |
Jul 05, 2019 | 41.35 | 41.80 | 41.35 | 41.73 | 5,954 | -0.49(-1.17%) |
Jul 03, 2019 | 42.07 | 42.29 | 42.07 | 42.22 | 410 | +0.14(+0.34%) |
Jul 02, 2019 | 41.46 | 42.13 | 41.41 | 42.08 | 6,336 | +0.83(+2.01%) |
Jul 01, 2019 | 41.49 | 41.49 | 41.21 | 41.25 | 5,043 | -0.78(-1.86%) |
Jun 28, 2019 | 42.01 | 42.03 | 41.95 | 42.03 | 5,543 | +0.08(+0.20%) |
Jun 27, 2019 | 41.79 | 41.95 | 41.79 | 41.95 | 4,134 | -0.01(-0.03%) |
Jun 26, 2019 | 41.82 | 42.11 | 41.82 | 41.96 | 12,405 | -0.38(-0.91%) |
Jun 25, 2019 | 42.61 | 42.71 | 42.04 | 42.34 | 20,623 | +0.10(+0.23%) |
Jun 24, 2019 | 41.86 | 42.27 | 41.86 | 42.25 | 16,892 | +0.58(+1.40%) |
Jun 21, 2019 | 41.62 | 41.67 | 41.50 | 41.66 | 3,798 | +0.27(+0.64%) |
Jun 20, 2019 | 41.10 | 41.42 | 41.09 | 41.40 | 4,368 | +1.03(+2.55%) |
Jun 19, 2019 | 40.19 | 40.38 | 40.19 | 40.37 | 14,403 | +0.25(+0.62%) |
Jun 18, 2019 | 40.00 | 40.14 | 40.00 | 40.12 | 1,224 | +0.20(+0.50%) |
Jun 17, 2019 | 39.85 | 39.94 | 39.85 | 39.92 | 3,047 | -0.09(-0.22%) |
Jun 14, 2019 | 40.25 | 40.25 | 39.89 | 40.00 | 4,517 | +0.10(+0.24%) |
Jun 13, 2019 | 39.88 | 39.98 | 39.88 | 39.91 | 32,904 | +0.19(+0.47%) |
Jun 12, 2019 | 39.67 | 39.79 | 39.67 | 39.72 | 3,714 | +0.14(+0.36%) |
Jun 11, 2019 | 39.55 | 39.65 | 39.50 | 39.58 | 137,651 | -0.03(-0.08%) |
Jun 10, 2019 | 39.61 | 39.69 | 39.55 | 39.61 | 4,166 | -0.32(-0.79%) |
Jun 07, 2019 | 39.94 | 40.08 | 39.91 | 39.93 | 1,129 | +0.27(+0.69%) |
Jun 06, 2019 | 39.83 | 39.88 | 39.65 | 39.65 | 59,152 | +0.03(+0.07%) |
Jun 05, 2019 | 39.77 | 39.82 | 39.51 | 39.62 | 45,597 | +0.12(+0.30%) |
Jun 04, 2019 | 39.33 | 39.57 | 39.33 | 39.51 | 98,431 | -0.02(-0.05%) |
Jun 03, 2019 | 39.19 | 39.55 | 39.14 | 39.53 | 1,005,481 | +0.57(+1.47%) |
May 31, 2019 | 38.76 | 38.96 | 38.71 | 38.95 | 10,471 | +0.50(+1.30%) |
May 30, 2019 | 38.45 | 38.45 | 38.45 | 38.45 | 226 | +0.20(+0.53%) |
May 29, 2019 | 38.30 | 38.30 | 38.24 | 38.25 | 1,262 | +0.05(+0.13%) |
May 28, 2019 | 38.15 | 38.24 | 38.06 | 38.20 | 8,505 | -0.13(-0.33%) |
May 24, 2019 | 38.37 | 38.37 | 38.33 | 38.33 | 1,231 | +0.01(+0.01%) |
May 23, 2019 | 38.22 | 38.40 | 38.21 | 38.32 | 40,623 | +0.30(+0.78%) |
May 22, 2019 | 38.04 | 38.11 | 38.01 | 38.03 | 10,456 | +0.00(+0.01%) |
May 21, 2019 | 37.94 | 38.07 | 37.88 | 38.02 | 1,296 | -0.15(-0.39%) |
May 20, 2019 | 38.10 | 38.17 | 38.10 | 38.17 | 54,431 | +0.06(+0.15%) |
May 17, 2019 | 38.24 | 38.24 | 38.04 | 38.12 | 31,414 | -0.28(-0.74%) |
May 16, 2019 | 38.54 | 38.54 | 38.32 | 38.40 | 22,730 | -0.28(-0.72%) |
May 15, 2019 | 38.68 | 38.68 | 38.68 | 38.68 | 54 | -0.01(-0.04%) |
May 14, 2019 | 38.70 | 38.74 | 38.59 | 38.69 | 11,797 | -0.09(-0.23%) |
May 13, 2019 | 38.78 | 38.85 | 38.72 | 38.78 | 15,976 | +0.40(+1.04%) |
May 10, 2019 | 38.38 | 38.39 | 38.36 | 38.38 | 5,749 | +0.03(+0.09%) |
May 09, 2019 | 38.41 | 38.48 | 38.35 | 38.35 | 6,083 | +0.08(+0.22%) |
May 08, 2019 | 38.42 | 38.42 | 38.26 | 38.26 | 1,192 | -0.10(-0.27%) |
May 07, 2019 | 38.27 | 38.37 | 38.27 | 38.36 | 683 | +0.10(+0.25%) |
May 06, 2019 | 38.17 | 38.27 | 38.12 | 38.27 | 2,035 | +0.04(+0.12%) |
May 03, 2019 | 38.17 | 38.26 | 38.17 | 38.22 | 615 | +0.27(+0.70%) |
May 02, 2019 | 37.92 | 38.01 | 37.89 | 37.96 | 9,422 | -0.14(-0.36%) |