Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.72 | 44.72 | 42.90 | 43.62 | 5,699,402 | -1.19(-2.65%) |
Jul 30, 2019 | 44.73 | 44.98 | 44.32 | 44.81 | 4,557,399 | -0.64(-1.41%) |
Jul 29, 2019 | 45.45 | 45.59 | 45.00 | 45.45 | 3,717,921 | +0.12(+0.28%) |
Jul 26, 2019 | 45.57 | 45.61 | 45.01 | 45.32 | 2,531,707 | +0.03(+0.06%) |
Jul 25, 2019 | 45.58 | 45.75 | 44.85 | 45.30 | 3,622,891 | -0.83(-1.79%) |
Jul 24, 2019 | 45.02 | 46.23 | 44.66 | 46.12 | 8,801,213 | +1.97(+4.47%) |
Jul 23, 2019 | 43.52 | 44.16 | 43.29 | 44.15 | 3,822,271 | +0.93(+2.15%) |
Jul 22, 2019 | 42.95 | 43.50 | 42.84 | 43.22 | 3,304,832 | +0.58(+1.35%) |
Jul 19, 2019 | 43.32 | 43.37 | 42.62 | 42.65 | 4,173,117 | -0.27(-0.64%) |
Jul 18, 2019 | 42.10 | 42.95 | 42.00 | 42.92 | 3,110,813 | +0.99(+2.36%) |
Jul 17, 2019 | 41.94 | 42.20 | 41.59 | 41.93 | 2,559,214 | +0.00(+0.01%) |
Jul 16, 2019 | 42.27 | 42.37 | 41.68 | 41.92 | 3,482,257 | -0.85(-2.00%) |
Jul 15, 2019 | 42.55 | 42.89 | 42.33 | 42.78 | 3,254,440 | +0.41(+0.97%) |
Jul 12, 2019 | 41.72 | 42.41 | 41.50 | 42.37 | 3,425,034 | +0.91(+2.21%) |
Jul 11, 2019 | 41.23 | 41.60 | 40.79 | 41.45 | 3,968,550 | +0.17(+0.41%) |
Jul 10, 2019 | 41.58 | 42.21 | 41.19 | 41.28 | 2,987,875 | +0.06(+0.16%) |
Jul 09, 2019 | 40.27 | 41.26 | 40.25 | 41.22 | 3,877,336 | +0.60(+1.47%) |
Jul 08, 2019 | 40.79 | 41.07 | 40.56 | 40.62 | 2,938,960 | -0.60(-1.46%) |
Jul 05, 2019 | 40.95 | 41.35 | 40.57 | 41.22 | 2,744,919 | -0.25(-0.60%) |
Jul 03, 2019 | 41.33 | 41.65 | 40.88 | 41.47 | 2,021,079 | +0.01(+0.03%) |
Jul 02, 2019 | 42.23 | 42.27 | 41.25 | 41.46 | 4,672,560 | -0.78(-1.85%) |
Jul 01, 2019 | 41.70 | 42.28 | 41.58 | 42.24 | 8,790,171 | +2.19(+5.46%) |
Jun 28, 2019 | 40.65 | 40.95 | 40.01 | 40.05 | 13,377,397 | -0.20(-0.51%) |
Jun 27, 2019 | 40.65 | 41.18 | 40.19 | 40.26 | 4,980,489 | -0.01(-0.03%) |
Jun 26, 2019 | 39.61 | 40.44 | 39.30 | 40.27 | 5,378,183 | +1.49(+3.85%) |
Jun 25, 2019 | 40.12 | 40.12 | 38.74 | 38.78 | 4,795,102 | -0.55(-1.40%) |
Jun 24, 2019 | 39.32 | 39.54 | 39.12 | 39.33 | 3,935,001 | +0.01(+0.04%) |
Jun 21, 2019 | 39.39 | 39.72 | 39.05 | 39.31 | 7,111,118 | -0.22(-0.56%) |
Jun 20, 2019 | 40.19 | 40.27 | 39.37 | 39.54 | 3,489,740 | +0.38(+0.98%) |
Jun 19, 2019 | 39.61 | 39.61 | 39.08 | 39.15 | 3,963,617 | -0.12(-0.29%) |
Jun 18, 2019 | 38.07 | 39.61 | 37.81 | 39.27 | 6,625,644 | +1.74(+4.64%) |
Jun 17, 2019 | 38.21 | 38.55 | 37.48 | 37.53 | 4,223,412 | -0.91(-2.36%) |
Jun 14, 2019 | 37.61 | 38.58 | 37.03 | 38.43 | 7,409,183 | -0.42(-1.08%) |
Jun 13, 2019 | 38.91 | 39.31 | 38.64 | 38.85 | 5,650,960 | +0.13(+0.35%) |
Jun 12, 2019 | 39.21 | 39.21 | 38.44 | 38.72 | 3,111,248 | -0.71(-1.79%) |
Jun 11, 2019 | 40.30 | 40.39 | 38.65 | 39.43 | 4,750,169 | -0.19(-0.48%) |
Jun 10, 2019 | 39.15 | 40.04 | 39.08 | 39.61 | 5,001,126 | +0.96(+2.49%) |
Jun 07, 2019 | 38.69 | 39.27 | 38.42 | 38.65 | 4,106,881 | +0.25(+0.65%) |
Jun 06, 2019 | 38.15 | 38.58 | 37.70 | 38.40 | 4,207,344 | +0.37(+0.97%) |
Jun 05, 2019 | 39.26 | 39.33 | 37.42 | 38.03 | 4,264,186 | -0.89(-2.29%) |
Jun 04, 2019 | 37.39 | 38.97 | 37.17 | 38.93 | 5,337,229 | +1.97(+5.32%) |
Jun 03, 2019 | 37.14 | 37.86 | 36.65 | 36.96 | 5,820,353 | -0.01(-0.04%) |
May 31, 2019 | 36.90 | 37.85 | 36.76 | 36.97 | 8,852,750 | -0.61(-1.61%) |
May 30, 2019 | 37.25 | 37.85 | 37.21 | 37.58 | 6,944,016 | +0.36(+0.98%) |
May 29, 2019 | 36.30 | 37.52 | 36.12 | 37.21 | 6,389,294 | +0.67(+1.82%) |
May 28, 2019 | 37.21 | 37.36 | 35.88 | 36.55 | 8,273,955 | -0.61(-1.63%) |
May 24, 2019 | 37.95 | 38.26 | 37.13 | 37.15 | 3,864,446 | -0.54(-1.43%) |
May 23, 2019 | 37.19 | 37.73 | 36.83 | 37.69 | 6,266,914 | -0.11(-0.29%) |
May 22, 2019 | 37.42 | 38.38 | 37.27 | 37.80 | 5,930,251 | -0.06(-0.15%) |
May 21, 2019 | 37.30 | 38.00 | 37.05 | 37.86 | 6,349,320 | +1.11(+3.03%) |
May 20, 2019 | 37.18 | 37.77 | 36.37 | 36.75 | 8,332,624 | -1.55(-4.05%) |
May 17, 2019 | 38.50 | 39.26 | 38.20 | 38.30 | 5,010,732 | -0.84(-2.14%) |
May 16, 2019 | 39.01 | 39.34 | 38.55 | 39.13 | 6,822,795 | -0.33(-0.84%) |
May 15, 2019 | 38.50 | 39.76 | 38.37 | 39.46 | 7,383,515 | +0.52(+1.35%) |
May 14, 2019 | 38.73 | 39.10 | 38.41 | 38.94 | 9,193,002 | +0.48(+1.26%) |
May 13, 2019 | 39.43 | 39.86 | 38.13 | 38.46 | 10,523,108 | -2.59(-6.31%) |
May 10, 2019 | 41.10 | 41.37 | 40.00 | 41.05 | 7,224,221 | -0.06(-0.16%) |
May 09, 2019 | 41.20 | 41.45 | 39.91 | 41.11 | 9,821,897 | -0.99(-2.36%) |
May 08, 2019 | 41.37 | 43.26 | 41.28 | 42.10 | 9,188,592 | -1.20(-2.77%) |
May 07, 2019 | 44.04 | 44.06 | 42.64 | 43.30 | 12,419,551 | -0.97(-2.18%) |
May 06, 2019 | 44.49 | 44.79 | 44.10 | 44.27 | 8,188,289 | -2.07(-4.47%) |
May 03, 2019 | 46.30 | 46.39 | 45.77 | 46.34 | 2,994,003 | +0.29(+0.63%) |
May 02, 2019 | 45.52 | 46.62 | 45.13 | 46.05 | 4,269,639 | +0.53(+1.17%) |