Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.29 | 42.79 | 42.06 | 42.15 | 902,010 | -0.13(-0.30%) |
Jul 30, 2019 | 42.05 | 42.54 | 41.99 | 42.28 | 350,328 | +0.04(+0.10%) |
Jul 29, 2019 | 42.36 | 42.72 | 42.08 | 42.24 | 449,128 | -0.13(-0.30%) |
Jul 26, 2019 | 41.82 | 42.49 | 41.82 | 42.37 | 389,459 | +0.52(+1.23%) |
Jul 25, 2019 | 41.98 | 42.30 | 41.82 | 41.85 | 412,311 | -0.13(-0.30%) |
Jul 24, 2019 | 42.09 | 42.09 | 41.39 | 41.98 | 346,192 | +0.01(+0.02%) |
Jul 23, 2019 | 41.82 | 42.03 | 41.40 | 41.97 | 390,260 | +0.27(+0.65%) |
Jul 22, 2019 | 42.31 | 42.45 | 41.58 | 41.70 | 336,616 | -0.43(-1.02%) |
Jul 19, 2019 | 42.49 | 42.67 | 42.10 | 42.13 | 327,231 | -0.44(-1.03%) |
Jul 18, 2019 | 42.23 | 42.57 | 41.89 | 42.57 | 366,171 | +0.29(+0.68%) |
Jul 17, 2019 | 42.09 | 42.40 | 42.04 | 42.28 | 454,431 | +0.33(+0.79%) |
Jul 16, 2019 | 41.87 | 42.09 | 41.74 | 41.95 | 335,137 | +0.03(+0.08%) |
Jul 15, 2019 | 42.14 | 42.24 | 41.78 | 41.92 | 288,506 | -0.14(-0.32%) |
Jul 12, 2019 | 42.20 | 42.23 | 41.86 | 42.05 | 282,157 | -0.22(-0.52%) |
Jul 11, 2019 | 42.06 | 42.29 | 41.75 | 42.27 | 395,890 | +0.36(+0.87%) |
Jul 10, 2019 | 42.31 | 42.32 | 41.90 | 41.91 | 281,234 | -0.29(-0.68%) |
Jul 09, 2019 | 41.86 | 42.22 | 41.59 | 42.20 | 224,333 | +0.22(+0.52%) |
Jul 08, 2019 | 42.15 | 42.30 | 41.65 | 41.98 | 338,085 | -0.19(-0.44%) |
Jul 05, 2019 | 41.93 | 42.19 | 41.43 | 42.16 | 250,569 | -0.12(-0.28%) |
Jul 03, 2019 | 41.99 | 42.33 | 41.72 | 42.28 | 197,214 | +0.38(+0.91%) |
Jul 02, 2019 | 41.75 | 42.23 | 41.56 | 41.90 | 343,155 | +0.25(+0.59%) |
Jul 01, 2019 | 42.19 | 42.25 | 41.38 | 41.66 | 353,180 | -0.41(-0.98%) |
Jun 28, 2019 | 42.13 | 42.53 | 41.96 | 42.07 | 1,228,596 | -0.13(-0.30%) |
Jun 27, 2019 | 41.87 | 42.24 | 41.60 | 42.20 | 408,082 | +0.41(+0.99%) |
Jun 26, 2019 | 42.69 | 42.75 | 41.78 | 41.78 | 395,849 | -1.05(-2.45%) |
Jun 25, 2019 | 42.67 | 43.15 | 42.67 | 42.83 | 328,748 | +0.14(+0.32%) |
Jun 24, 2019 | 43.24 | 43.28 | 42.69 | 42.69 | 354,615 | -0.52(-1.21%) |
Jun 21, 2019 | 42.66 | 43.24 | 42.66 | 43.22 | 952,473 | +0.28(+0.65%) |
Jun 20, 2019 | 43.13 | 43.19 | 42.64 | 42.94 | 361,929 | -0.05(-0.12%) |
Jun 19, 2019 | 42.15 | 43.04 | 42.10 | 42.99 | 468,103 | +0.73(+1.72%) |
Jun 18, 2019 | 42.45 | 42.52 | 42.03 | 42.26 | 311,155 | +0.09(+0.22%) |
Jun 17, 2019 | 42.18 | 42.33 | 41.89 | 42.17 | 346,161 | +0.03(+0.06%) |
Jun 14, 2019 | 41.95 | 42.39 | 41.85 | 42.15 | 287,007 | +0.21(+0.51%) |
Jun 13, 2019 | 41.79 | 41.98 | 41.67 | 41.93 | 363,083 | +0.31(+0.75%) |
Jun 12, 2019 | 40.96 | 41.62 | 40.88 | 41.62 | 443,792 | +0.89(+2.19%) |
Jun 11, 2019 | 40.81 | 41.06 | 40.42 | 40.73 | 391,821 | -0.03(-0.06%) |
Jun 10, 2019 | 40.91 | 41.23 | 40.55 | 40.76 | 279,981 | -0.33(-0.80%) |
Jun 07, 2019 | 41.20 | 41.62 | 41.07 | 41.08 | 338,681 | +0.14(+0.35%) |
Jun 06, 2019 | 40.92 | 41.03 | 40.47 | 40.94 | 458,846 | +0.10(+0.25%) |
Jun 05, 2019 | 40.41 | 40.90 | 40.28 | 40.84 | 279,784 | +0.46(+1.14%) |
Jun 04, 2019 | 40.60 | 40.60 | 39.73 | 40.38 | 372,990 | -0.14(-0.35%) |
Jun 03, 2019 | 40.01 | 40.58 | 39.76 | 40.52 | 525,303 | +0.65(+1.62%) |
May 31, 2019 | 39.29 | 39.92 | 39.07 | 39.87 | 456,612 | +0.58(+1.48%) |
May 30, 2019 | 39.70 | 39.95 | 38.94 | 39.29 | 507,890 | -0.39(-1.00%) |
May 29, 2019 | 40.28 | 40.39 | 39.56 | 39.69 | 329,066 | -0.64(-1.58%) |
May 28, 2019 | 40.96 | 41.09 | 40.33 | 40.33 | 363,086 | -0.55(-1.36%) |
May 24, 2019 | 40.87 | 41.18 | 40.81 | 40.88 | 321,425 | +0.06(+0.14%) |
May 23, 2019 | 41.07 | 41.07 | 40.56 | 40.82 | 384,896 | -0.30(-0.74%) |
May 22, 2019 | 41.35 | 41.35 | 41.03 | 41.13 | 332,438 | -0.08(-0.20%) |
May 21, 2019 | 41.32 | 41.61 | 40.94 | 41.21 | 449,408 | -0.12(-0.28%) |
May 20, 2019 | 41.76 | 41.95 | 41.20 | 41.33 | 366,104 | -0.53(-1.26%) |
May 17, 2019 | 41.73 | 42.22 | 41.72 | 41.86 | 551,338 | -0.03(-0.08%) |
May 16, 2019 | 41.55 | 42.18 | 41.50 | 41.89 | 446,849 | +0.24(+0.56%) |
May 15, 2019 | 41.60 | 41.86 | 41.47 | 41.65 | 487,212 | +0.06(+0.14%) |
May 14, 2019 | 41.83 | 41.84 | 41.42 | 41.60 | 527,992 | -0.33(-0.78%) |
May 13, 2019 | 41.45 | 41.97 | 41.36 | 41.92 | 495,509 | +0.13(+0.30%) |
May 10, 2019 | 41.07 | 41.81 | 40.78 | 41.80 | 464,466 | +0.71(+1.74%) |
May 09, 2019 | 41.42 | 41.69 | 40.86 | 41.08 | 408,391 | -0.31(-0.75%) |
May 08, 2019 | 42.06 | 42.23 | 41.34 | 41.39 | 368,074 | -0.65(-1.54%) |
May 07, 2019 | 42.24 | 42.56 | 41.70 | 42.04 | 465,708 | -0.28(-0.66%) |
May 06, 2019 | 42.50 | 42.65 | 42.02 | 42.32 | 525,582 | -0.26(-0.61%) |
May 03, 2019 | 41.81 | 42.82 | 41.24 | 42.58 | 427,814 | +0.99(+2.38%) |
May 02, 2019 | 41.39 | 41.97 | 41.30 | 41.59 | 324,024 | -0.06(-0.14%) |