Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.78 | 43.21 | 41.82 | 42.00 | 1,847,280 | -0.82(-1.92%) |
Jul 30, 2019 | 42.04 | 42.85 | 41.61 | 42.83 | 1,000,849 | +0.41(+0.97%) |
Jul 29, 2019 | 42.21 | 42.69 | 42.11 | 42.42 | 761,607 | +0.11(+0.26%) |
Jul 26, 2019 | 42.47 | 42.61 | 41.78 | 42.31 | 882,256 | -0.47(-1.09%) |
Jul 25, 2019 | 43.09 | 43.20 | 42.52 | 42.77 | 685,781 | -0.37(-0.85%) |
Jul 24, 2019 | 42.39 | 43.28 | 42.39 | 43.14 | 1,161,241 | +0.41(+0.96%) |
Jul 23, 2019 | 42.22 | 42.85 | 42.15 | 42.73 | 706,204 | +0.69(+1.63%) |
Jul 22, 2019 | 41.97 | 42.12 | 41.62 | 42.04 | 1,171,932 | +0.06(+0.15%) |
Jul 19, 2019 | 42.01 | 42.56 | 41.97 | 41.98 | 702,742 | +0.13(+0.31%) |
Jul 18, 2019 | 42.47 | 42.58 | 41.57 | 41.85 | 945,456 | -0.66(-1.55%) |
Jul 17, 2019 | 43.28 | 43.56 | 42.48 | 42.51 | 1,161,031 | -1.01(-2.33%) |
Jul 16, 2019 | 42.46 | 43.61 | 42.45 | 43.52 | 908,936 | +0.77(+1.80%) |
Jul 15, 2019 | 42.74 | 42.86 | 42.41 | 42.75 | 728,932 | +0.10(+0.24%) |
Jul 12, 2019 | 41.48 | 42.82 | 41.48 | 42.65 | 1,051,488 | +1.12(+2.71%) |
Jul 11, 2019 | 41.56 | 41.66 | 41.00 | 41.53 | 772,856 | +0.09(+0.22%) |
Jul 10, 2019 | 41.44 | 41.74 | 41.36 | 41.44 | 606,180 | +0.15(+0.35%) |
Jul 09, 2019 | 41.49 | 41.67 | 41.10 | 41.29 | 1,067,599 | -0.42(-1.01%) |
Jul 08, 2019 | 41.87 | 42.07 | 41.47 | 41.71 | 790,564 | -0.34(-0.80%) |
Jul 05, 2019 | 42.15 | 42.28 | 41.41 | 42.05 | 495,879 | -0.30(-0.71%) |
Jul 03, 2019 | 42.46 | 42.46 | 41.89 | 42.35 | 368,217 | +0.07(+0.17%) |
Jul 02, 2019 | 42.57 | 42.79 | 42.02 | 42.28 | 586,190 | -0.42(-0.98%) |
Jul 01, 2019 | 42.92 | 43.27 | 42.21 | 42.70 | 779,600 | +0.33(+0.78%) |
Jun 28, 2019 | 41.94 | 42.63 | 41.94 | 42.37 | 1,296,310 | +0.42(+1.00%) |
Jun 27, 2019 | 41.95 | 42.16 | 41.63 | 41.95 | 516,614 | +0.12(+0.28%) |
Jun 26, 2019 | 41.78 | 42.12 | 41.42 | 41.83 | 615,163 | +0.08(+0.20%) |
Jun 25, 2019 | 41.68 | 41.97 | 41.55 | 41.75 | 1,038,400 | +0.25(+0.59%) |
Jun 24, 2019 | 41.51 | 41.78 | 41.41 | 41.50 | 828,218 | -0.03(-0.07%) |
Jun 21, 2019 | 41.90 | 41.98 | 41.36 | 41.53 | 1,732,461 | -0.52(-1.24%) |
Jun 20, 2019 | 41.72 | 42.11 | 41.23 | 42.05 | 1,019,554 | +0.80(+1.93%) |
Jun 19, 2019 | 40.97 | 41.49 | 40.73 | 41.25 | 1,179,359 | +0.31(+0.76%) |
Jun 18, 2019 | 40.56 | 41.28 | 40.52 | 40.94 | 1,394,080 | +0.63(+1.56%) |
Jun 17, 2019 | 40.68 | 40.83 | 40.30 | 40.31 | 841,056 | -0.24(-0.59%) |
Jun 14, 2019 | 40.53 | 40.61 | 40.06 | 40.55 | 566,985 | -0.06(-0.16%) |
Jun 13, 2019 | 40.35 | 40.75 | 40.25 | 40.61 | 756,552 | +0.47(+1.16%) |
Jun 12, 2019 | 40.08 | 40.33 | 39.98 | 40.15 | 1,136,247 | -0.03(-0.07%) |
Jun 11, 2019 | 40.67 | 40.93 | 40.15 | 40.18 | 1,765,450 | -0.13(-0.32%) |
Jun 10, 2019 | 40.55 | 40.92 | 40.29 | 40.30 | 1,096,385 | +0.06(+0.16%) |
Jun 07, 2019 | 40.38 | 40.53 | 40.08 | 40.24 | 875,693 | +0.10(+0.25%) |
Jun 06, 2019 | 40.23 | 40.61 | 39.74 | 40.14 | 569,489 | -0.15(-0.36%) |
Jun 05, 2019 | 39.95 | 40.41 | 39.77 | 40.29 | 921,008 | +0.47(+1.17%) |
Jun 04, 2019 | 38.93 | 39.84 | 38.93 | 39.82 | 934,645 | +1.47(+3.84%) |
Jun 03, 2019 | 37.72 | 38.64 | 37.72 | 38.35 | 1,351,088 | +0.51(+1.35%) |
May 31, 2019 | 38.17 | 38.38 | 37.78 | 37.84 | 839,593 | -0.87(-2.24%) |
May 30, 2019 | 38.82 | 39.31 | 38.69 | 38.70 | 612,668 | -0.08(-0.21%) |
May 29, 2019 | 38.59 | 39.02 | 38.32 | 38.79 | 820,111 | -0.06(-0.16%) |
May 28, 2019 | 39.03 | 39.63 | 38.85 | 38.85 | 966,649 | -0.13(-0.33%) |
May 24, 2019 | 39.12 | 39.12 | 38.60 | 38.98 | 2,041,388 | +0.17(+0.45%) |
May 23, 2019 | 39.33 | 39.34 | 38.69 | 38.80 | 1,310,182 | -1.02(-2.57%) |
May 22, 2019 | 40.14 | 40.38 | 39.74 | 39.83 | 1,023,194 | -0.42(-1.04%) |
May 21, 2019 | 39.99 | 40.50 | 39.75 | 40.25 | 1,252,596 | +0.45(+1.13%) |
May 20, 2019 | 39.49 | 40.25 | 39.44 | 39.80 | 731,598 | -0.14(-0.34%) |
May 17, 2019 | 40.56 | 40.57 | 39.83 | 39.94 | 1,445,413 | -0.95(-2.33%) |
May 16, 2019 | 40.62 | 41.07 | 40.44 | 40.89 | 1,824,024 | +0.46(+1.15%) |
May 15, 2019 | 39.88 | 40.79 | 39.55 | 40.42 | 556,472 | +0.17(+0.43%) |
May 14, 2019 | 40.25 | 40.77 | 39.99 | 40.25 | 559,506 | +0.18(+0.45%) |
May 13, 2019 | 41.09 | 41.09 | 39.92 | 40.07 | 718,317 | -1.75(-4.18%) |
May 10, 2019 | 41.21 | 41.99 | 40.57 | 41.82 | 1,173,774 | +0.70(+1.71%) |
May 09, 2019 | 40.93 | 41.17 | 40.24 | 41.12 | 1,013,154 | -0.21(-0.51%) |
May 08, 2019 | 41.65 | 41.86 | 41.27 | 41.33 | 641,197 | -0.40(-0.96%) |
May 07, 2019 | 42.09 | 42.29 | 41.44 | 41.73 | 545,557 | -0.82(-1.93%) |
May 06, 2019 | 42.20 | 42.67 | 42.03 | 42.55 | 612,059 | -0.62(-1.44%) |
May 03, 2019 | 42.88 | 43.45 | 42.45 | 43.17 | 742,088 | +0.56(+1.33%) |
May 02, 2019 | 42.61 | 42.79 | 42.22 | 42.60 | 668,828 | -0.11(-0.26%) |