Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.89 | 43.95 | 43.16 | 43.46 | 136,283 | -0.44(-1.01%) |
Jul 30, 2019 | 43.83 | 43.93 | 43.83 | 43.90 | 76,924 | -0.13(-0.29%) |
Jul 29, 2019 | 44.01 | 44.09 | 43.97 | 44.03 | 89,095 | +0.01(+0.03%) |
Jul 26, 2019 | 43.85 | 44.05 | 43.81 | 44.02 | 81,502 | +0.26(+0.60%) |
Jul 25, 2019 | 43.91 | 43.92 | 43.66 | 43.76 | 198,283 | -0.16(-0.35%) |
Jul 24, 2019 | 43.68 | 43.93 | 43.68 | 43.91 | 68,701 | +0.21(+0.49%) |
Jul 23, 2019 | 43.60 | 43.72 | 43.49 | 43.70 | 226,421 | +0.31(+0.70%) |
Jul 22, 2019 | 43.38 | 43.46 | 43.30 | 43.39 | 70,112 | +0.04(+0.08%) |
Jul 19, 2019 | 43.68 | 43.71 | 43.35 | 43.36 | 95,449 | -0.20(-0.46%) |
Jul 18, 2019 | 43.29 | 43.61 | 43.27 | 43.56 | 61,040 | +0.24(+0.55%) |
Jul 17, 2019 | 43.62 | 43.62 | 43.32 | 43.32 | 56,231 | -0.27(-0.61%) |
Jul 16, 2019 | 43.69 | 43.72 | 43.55 | 43.58 | 115,681 | -0.16(-0.36%) |
Jul 15, 2019 | 43.78 | 43.82 | 43.68 | 43.74 | 89,265 | +0.01(+0.02%) |
Jul 12, 2019 | 43.64 | 43.75 | 43.61 | 43.73 | 113,318 | +0.21(+0.49%) |
Jul 11, 2019 | 43.55 | 43.56 | 43.36 | 43.52 | 277,034 | +0.07(+0.16%) |
Jul 10, 2019 | 43.47 | 43.58 | 43.40 | 43.45 | 87,933 | +0.15(+0.36%) |
Jul 09, 2019 | 43.15 | 43.34 | 43.15 | 43.30 | 155,836 | -0.02(-0.05%) |
Jul 08, 2019 | 43.33 | 43.39 | 43.21 | 43.32 | 149,573 | -0.19(-0.45%) |
Jul 05, 2019 | 43.41 | 43.53 | 43.28 | 43.51 | 32,118 | -0.08(-0.17%) |
Jul 03, 2019 | 43.35 | 43.59 | 43.35 | 43.59 | 71,474 | +0.36(+0.83%) |
Jul 02, 2019 | 43.11 | 43.24 | 43.04 | 43.23 | 136,232 | +0.12(+0.28%) |
Jul 01, 2019 | 43.29 | 43.35 | 42.96 | 43.11 | 166,532 | +0.27(+0.63%) |
Jun 28, 2019 | 42.75 | 42.89 | 42.70 | 42.84 | 131,412 | +0.28(+0.66%) |
Jun 27, 2019 | 42.54 | 42.65 | 42.50 | 42.56 | 333,080 | +0.11(+0.26%) |
Jun 26, 2019 | 42.62 | 42.63 | 42.45 | 42.45 | 52,031 | -0.06(-0.15%) |
Jun 25, 2019 | 42.87 | 42.87 | 42.49 | 42.51 | 96,261 | -0.38(-0.88%) |
Jun 24, 2019 | 42.99 | 43.04 | 42.87 | 42.89 | 160,228 | -0.08(-0.20%) |
Jun 21, 2019 | 42.98 | 43.15 | 42.95 | 42.97 | 61,428 | -0.06(-0.13%) |
Jun 20, 2019 | 43.00 | 43.08 | 42.72 | 43.03 | 131,358 | +0.40(+0.93%) |
Jun 19, 2019 | 42.60 | 42.69 | 42.49 | 42.63 | 71,152 | +0.05(+0.11%) |
Jun 18, 2019 | 42.35 | 42.68 | 42.35 | 42.58 | 119,683 | +0.44(+1.04%) |
Jun 17, 2019 | 42.22 | 42.27 | 42.14 | 42.14 | 60,222 | -0.08(-0.19%) |
Jun 14, 2019 | 42.20 | 42.30 | 42.08 | 42.22 | 94,069 | -0.02(-0.05%) |
Jun 13, 2019 | 42.21 | 42.29 | 42.10 | 42.25 | 62,450 | +0.21(+0.49%) |
Jun 12, 2019 | 42.09 | 42.15 | 42.02 | 42.04 | 187,283 | -0.11(-0.27%) |
Jun 11, 2019 | 42.35 | 42.37 | 42.08 | 42.15 | 60,444 | +0.06(+0.14%) |
Jun 10, 2019 | 42.22 | 42.32 | 42.08 | 42.10 | 56,223 | +0.13(+0.32%) |
Jun 07, 2019 | 41.84 | 42.15 | 41.84 | 41.96 | 59,614 | +0.30(+0.72%) |
Jun 06, 2019 | 41.45 | 41.78 | 41.43 | 41.66 | 91,351 | +0.28(+0.68%) |
Jun 05, 2019 | 41.28 | 41.39 | 41.07 | 41.38 | 71,848 | +0.30(+0.72%) |
Jun 04, 2019 | 40.64 | 41.11 | 40.64 | 41.09 | 71,240 | +0.78(+1.94%) |
Jun 03, 2019 | 40.15 | 40.45 | 40.12 | 40.30 | 478,002 | +0.23(+0.56%) |
May 31, 2019 | 40.21 | 40.30 | 40.06 | 40.08 | 272,913 | -0.53(-1.30%) |
May 30, 2019 | 40.70 | 40.79 | 40.46 | 40.61 | 268,024 | -0.01(-0.02%) |
May 29, 2019 | 40.59 | 40.67 | 40.33 | 40.62 | 92,296 | -0.22(-0.53%) |
May 28, 2019 | 41.43 | 41.43 | 40.83 | 40.83 | 179,558 | -0.49(-1.18%) |
May 24, 2019 | 41.49 | 41.49 | 41.24 | 41.32 | 35,460 | +0.05(+0.13%) |
May 23, 2019 | 41.38 | 41.38 | 41.04 | 41.27 | 117,557 | -0.45(-1.09%) |
May 22, 2019 | 41.74 | 41.82 | 41.64 | 41.72 | 159,519 | -0.14(-0.34%) |
May 21, 2019 | 41.75 | 41.92 | 41.75 | 41.86 | 59,131 | +0.29(+0.70%) |
May 20, 2019 | 41.55 | 41.72 | 41.44 | 41.57 | 108,435 | -0.18(-0.44%) |
May 17, 2019 | 41.59 | 42.06 | 41.59 | 41.76 | 66,375 | -0.15(-0.35%) |
May 16, 2019 | 41.72 | 42.13 | 41.72 | 41.90 | 63,118 | +0.29(+0.70%) |
May 15, 2019 | 41.22 | 41.70 | 41.19 | 41.61 | 165,695 | +0.17(+0.41%) |
May 14, 2019 | 41.24 | 41.70 | 41.24 | 41.44 | 128,593 | +0.33(+0.79%) |
May 13, 2019 | 41.24 | 41.36 | 40.97 | 41.12 | 89,420 | -0.83(-1.98%) |
May 10, 2019 | 41.55 | 42.04 | 41.19 | 41.95 | 350,745 | +0.22(+0.54%) |
May 09, 2019 | 41.52 | 41.77 | 41.29 | 41.72 | 110,790 | -0.10(-0.23%) |
May 08, 2019 | 41.86 | 42.05 | 41.76 | 41.82 | 80,719 | -0.10(-0.24%) |
May 07, 2019 | 42.21 | 42.25 | 41.65 | 41.92 | 117,571 | -0.63(-1.49%) |
May 06, 2019 | 42.14 | 42.61 | 42.13 | 42.55 | 166,689 | -0.21(-0.49%) |
May 03, 2019 | 42.58 | 42.79 | 42.54 | 42.76 | 42,507 | +0.38(+0.89%) |
May 02, 2019 | 42.46 | 42.60 | 42.25 | 42.39 | 117,650 | -0.12(-0.29%) |