Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.38 | 43.70 | 42.89 | 43.43 | 1,677,913 | -0.04(-0.10%) |
Jul 30, 2019 | 43.39 | 43.60 | 43.18 | 43.47 | 1,418,680 | -0.05(-0.11%) |
Jul 29, 2019 | 43.46 | 43.72 | 43.39 | 43.52 | 1,467,372 | +0.15(+0.34%) |
Jul 26, 2019 | 43.33 | 43.58 | 43.23 | 43.37 | 1,178,982 | +0.13(+0.30%) |
Jul 25, 2019 | 43.50 | 43.59 | 43.12 | 43.24 | 1,675,040 | -0.22(-0.50%) |
Jul 24, 2019 | 43.14 | 43.63 | 42.98 | 43.46 | 2,221,514 | +0.32(+0.74%) |
Jul 23, 2019 | 43.48 | 43.55 | 43.10 | 43.14 | 1,744,477 | -0.21(-0.49%) |
Jul 22, 2019 | 43.33 | 43.48 | 43.10 | 43.35 | 1,718,760 | +0.06(+0.14%) |
Jul 19, 2019 | 43.95 | 44.02 | 43.22 | 43.29 | 3,473,769 | -0.71(-1.61%) |
Jul 18, 2019 | 44.51 | 44.60 | 43.57 | 44.00 | 4,082,011 | -0.51(-1.14%) |
Jul 17, 2019 | 44.70 | 44.93 | 44.01 | 44.50 | 7,519,224 | -0.32(-0.72%) |
Jul 16, 2019 | 43.83 | 45.05 | 43.57 | 44.83 | 6,039,760 | +1.69(+3.92%) |
Jul 15, 2019 | 43.27 | 43.59 | 43.11 | 43.13 | 2,491,708 | -0.39(-0.89%) |
Jul 12, 2019 | 43.19 | 43.61 | 43.04 | 43.52 | 2,036,574 | +0.26(+0.60%) |
Jul 11, 2019 | 42.82 | 43.38 | 42.76 | 43.26 | 1,763,562 | +0.38(+0.89%) |
Jul 10, 2019 | 43.44 | 43.64 | 42.71 | 42.88 | 2,234,864 | -0.57(-1.31%) |
Jul 09, 2019 | 43.14 | 43.57 | 43.11 | 43.45 | 2,007,781 | +0.06(+0.13%) |
Jul 08, 2019 | 43.33 | 43.57 | 43.25 | 43.39 | 1,495,226 | -0.02(-0.05%) |
Jul 05, 2019 | 43.32 | 43.62 | 43.15 | 43.41 | 1,669,035 | -0.01(-0.02%) |
Jul 03, 2019 | 43.13 | 43.54 | 43.13 | 43.42 | 965,271 | +0.45(+1.04%) |
Jul 02, 2019 | 43.44 | 43.44 | 42.80 | 42.98 | 2,844,925 | -0.46(-1.06%) |
Jul 01, 2019 | 43.29 | 43.55 | 43.10 | 43.44 | 1,867,534 | +0.62(+1.45%) |
Jun 28, 2019 | 42.52 | 42.85 | 42.36 | 42.82 | 2,385,984 | +0.20(+0.47%) |
Jun 27, 2019 | 42.55 | 42.82 | 42.37 | 42.62 | 1,242,876 | +0.34(+0.81%) |
Jun 26, 2019 | 42.44 | 42.61 | 42.19 | 42.27 | 1,438,388 | -0.17(-0.40%) |
Jun 25, 2019 | 43.14 | 43.27 | 41.99 | 42.44 | 1,818,102 | -0.67(-1.56%) |
Jun 24, 2019 | 43.39 | 43.53 | 43.01 | 43.12 | 1,516,539 | -0.27(-0.63%) |
Jun 21, 2019 | 43.32 | 43.63 | 43.18 | 43.39 | 1,427,458 | -0.09(-0.20%) |
Jun 20, 2019 | 43.20 | 43.50 | 43.05 | 43.48 | 1,354,449 | +0.80(+1.88%) |
Jun 19, 2019 | 42.39 | 42.79 | 42.26 | 42.68 | 1,755,132 | +0.43(+1.02%) |
Jun 18, 2019 | 42.58 | 42.93 | 42.19 | 42.24 | 3,069,798 | -0.14(-0.33%) |
Jun 17, 2019 | 41.89 | 42.49 | 41.73 | 42.38 | 2,459,789 | +0.43(+1.03%) |
Jun 14, 2019 | 42.09 | 42.09 | 41.65 | 41.95 | 1,322,416 | -0.12(-0.28%) |
Jun 13, 2019 | 42.30 | 42.31 | 41.85 | 42.07 | 1,267,342 | -0.08(-0.20%) |
Jun 12, 2019 | 42.11 | 42.53 | 42.08 | 42.15 | 1,161,802 | +0.05(+0.11%) |
Jun 11, 2019 | 42.39 | 42.53 | 41.81 | 42.11 | 1,750,438 | +0.13(+0.30%) |
Jun 10, 2019 | 42.58 | 42.91 | 41.98 | 41.98 | 2,109,105 | -0.46(-1.08%) |
Jun 07, 2019 | 41.96 | 42.76 | 41.85 | 42.44 | 4,375,806 | +0.66(+1.58%) |
Jun 06, 2019 | 41.45 | 41.87 | 41.30 | 41.78 | 1,759,317 | +0.39(+0.95%) |
Jun 05, 2019 | 41.13 | 41.55 | 40.90 | 41.39 | 2,165,197 | +0.52(+1.27%) |
Jun 04, 2019 | 40.77 | 40.91 | 40.58 | 40.87 | 3,510,983 | +0.60(+1.50%) |
Jun 03, 2019 | 39.68 | 40.61 | 39.68 | 40.26 | 5,222,557 | +0.58(+1.46%) |
May 31, 2019 | 39.43 | 39.85 | 39.17 | 39.68 | 5,873,477 | -0.30(-0.76%) |
May 30, 2019 | 40.04 | 40.19 | 39.85 | 39.99 | 3,051,913 | -0.05(-0.13%) |
May 29, 2019 | 40.19 | 40.32 | 39.93 | 40.04 | 4,465,092 | -0.57(-1.41%) |
May 28, 2019 | 40.60 | 41.27 | 40.60 | 40.61 | 2,352,956 | +0.18(+0.45%) |
May 24, 2019 | 40.45 | 40.62 | 39.95 | 40.43 | 2,168,830 | +0.30(+0.74%) |
May 23, 2019 | 40.62 | 40.71 | 39.65 | 40.13 | 3,159,498 | -0.93(-2.26%) |
May 22, 2019 | 40.99 | 41.17 | 40.81 | 41.06 | 1,121,992 | +0.01(+0.01%) |
May 21, 2019 | 41.43 | 41.44 | 40.94 | 41.05 | 1,422,670 | -0.13(-0.33%) |
May 20, 2019 | 41.21 | 41.39 | 40.91 | 41.19 | 1,782,305 | -0.18(-0.45%) |
May 17, 2019 | 40.95 | 41.58 | 40.89 | 41.37 | 1,995,235 | +0.02(+0.04%) |
May 16, 2019 | 40.27 | 41.38 | 40.13 | 41.35 | 2,373,699 | +1.09(+2.70%) |
May 15, 2019 | 39.50 | 40.37 | 39.49 | 40.27 | 1,705,641 | +0.60(+1.51%) |
May 14, 2019 | 39.36 | 39.88 | 39.25 | 39.67 | 1,241,131 | +0.46(+1.18%) |
May 13, 2019 | 39.13 | 39.36 | 38.77 | 39.20 | 2,014,584 | -0.49(-1.24%) |
May 10, 2019 | 39.78 | 39.87 | 39.16 | 39.70 | 2,030,617 | -0.04(-0.10%) |
May 09, 2019 | 39.75 | 39.99 | 39.42 | 39.74 | 2,719,114 | -0.20(-0.51%) |
May 08, 2019 | 39.65 | 40.17 | 39.51 | 39.94 | 1,590,947 | +0.34(+0.86%) |
May 07, 2019 | 39.79 | 39.97 | 39.33 | 39.60 | 2,738,807 | -0.65(-1.62%) |
May 06, 2019 | 39.61 | 40.26 | 39.54 | 40.25 | 2,438,477 | -0.07(-0.17%) |
May 03, 2019 | 40.03 | 40.37 | 40.03 | 40.32 | 1,667,948 | +0.49(+1.23%) |
May 02, 2019 | 40.35 | 40.35 | 39.73 | 39.83 | 2,668,164 | -0.56(-1.37%) |