Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.20 | 42.78 | 40.22 | 41.67 | 2,101,903 | -2.52(-5.69%) |
Jul 30, 2019 | 43.61 | 44.36 | 43.20 | 44.18 | 934,617 | +0.06(+0.14%) |
Jul 29, 2019 | 43.84 | 44.46 | 43.65 | 44.12 | 834,810 | +0.36(+0.83%) |
Jul 26, 2019 | 44.12 | 44.25 | 43.55 | 43.75 | 881,148 | -0.30(-0.68%) |
Jul 25, 2019 | 45.58 | 45.59 | 43.79 | 44.05 | 860,282 | -1.52(-3.34%) |
Jul 24, 2019 | 43.64 | 45.66 | 43.64 | 45.58 | 655,331 | +0.69(+1.54%) |
Jul 23, 2019 | 43.87 | 44.91 | 43.48 | 44.88 | 599,250 | +1.44(+3.32%) |
Jul 22, 2019 | 43.53 | 43.70 | 43.02 | 43.44 | 517,531 | -0.02(-0.04%) |
Jul 19, 2019 | 43.42 | 44.03 | 43.25 | 43.46 | 488,734 | +0.26(+0.59%) |
Jul 18, 2019 | 43.73 | 44.02 | 43.07 | 43.21 | 473,237 | -0.45(-1.02%) |
Jul 17, 2019 | 44.42 | 44.68 | 43.63 | 43.65 | 759,602 | -0.77(-1.74%) |
Jul 16, 2019 | 44.38 | 44.77 | 43.25 | 44.43 | 1,436,478 | +0.95(+2.18%) |
Jul 15, 2019 | 43.13 | 43.81 | 42.86 | 43.48 | 777,058 | -0.61(-1.39%) |
Jul 12, 2019 | 43.43 | 44.22 | 43.43 | 44.09 | 689,165 | +0.80(+1.85%) |
Jul 11, 2019 | 43.70 | 43.83 | 42.67 | 43.29 | 893,788 | -0.43(-0.98%) |
Jul 10, 2019 | 44.88 | 45.02 | 43.54 | 43.72 | 767,697 | -0.84(-1.88%) |
Jul 09, 2019 | 44.94 | 45.03 | 44.17 | 44.56 | 448,596 | -0.57(-1.25%) |
Jul 08, 2019 | 45.25 | 45.62 | 44.90 | 45.12 | 544,188 | -0.28(-0.62%) |
Jul 05, 2019 | 45.38 | 45.53 | 44.77 | 45.40 | 736,996 | -0.46(-0.99%) |
Jul 03, 2019 | 45.75 | 45.93 | 45.48 | 45.86 | 469,097 | +0.10(+0.22%) |
Jul 02, 2019 | 46.32 | 46.47 | 45.44 | 45.76 | 636,388 | -0.94(-2.02%) |
Jul 01, 2019 | 47.24 | 47.75 | 46.25 | 46.70 | 530,965 | -0.10(-0.20%) |
Jun 28, 2019 | 46.17 | 46.93 | 45.89 | 46.80 | 1,001,055 | +0.79(+1.72%) |
Jun 27, 2019 | 46.11 | 46.28 | 45.50 | 46.01 | 471,541 | -0.18(-0.39%) |
Jun 26, 2019 | 45.85 | 46.45 | 45.73 | 46.19 | 379,729 | +0.37(+0.82%) |
Jun 25, 2019 | 45.31 | 45.90 | 45.13 | 45.81 | 623,090 | +0.58(+1.29%) |
Jun 24, 2019 | 45.60 | 46.00 | 45.22 | 45.23 | 451,922 | -0.19(-0.42%) |
Jun 21, 2019 | 45.62 | 45.95 | 45.26 | 45.42 | 940,060 | -0.30(-0.66%) |
Jun 20, 2019 | 45.30 | 45.84 | 44.68 | 45.72 | 689,887 | +1.05(+2.35%) |
Jun 19, 2019 | 44.21 | 44.72 | 43.86 | 44.67 | 511,055 | +0.66(+1.49%) |
Jun 18, 2019 | 43.23 | 44.29 | 43.16 | 44.02 | 686,045 | +1.31(+3.07%) |
Jun 17, 2019 | 43.17 | 43.42 | 42.38 | 42.71 | 951,179 | -0.50(-1.16%) |
Jun 14, 2019 | 43.77 | 43.77 | 42.48 | 43.21 | 694,321 | -0.84(-1.90%) |
Jun 13, 2019 | 44.12 | 44.46 | 43.84 | 44.05 | 621,680 | +0.31(+0.71%) |
Jun 12, 2019 | 43.88 | 44.00 | 43.59 | 43.74 | 503,862 | -0.21(-0.48%) |
Jun 11, 2019 | 44.24 | 44.52 | 43.82 | 43.95 | 452,489 | +0.40(+0.92%) |
Jun 10, 2019 | 43.39 | 44.03 | 43.39 | 43.54 | 382,291 | +0.23(+0.53%) |
Jun 07, 2019 | 43.44 | 43.64 | 43.02 | 43.32 | 512,540 | +0.12(+0.27%) |
Jun 06, 2019 | 42.70 | 43.36 | 42.37 | 43.20 | 1,099,295 | +0.50(+1.17%) |
Jun 05, 2019 | 42.67 | 43.07 | 42.02 | 42.70 | 796,805 | +0.22(+0.52%) |
Jun 04, 2019 | 41.63 | 42.62 | 41.48 | 42.48 | 888,527 | +1.25(+3.03%) |
Jun 03, 2019 | 40.15 | 41.51 | 40.15 | 41.23 | 754,109 | +1.11(+2.77%) |
May 31, 2019 | 39.53 | 40.47 | 39.42 | 40.12 | 1,472,457 | -0.07(-0.18%) |
May 30, 2019 | 40.43 | 40.78 | 39.80 | 40.19 | 523,714 | -0.18(-0.45%) |
May 29, 2019 | 39.69 | 40.50 | 39.45 | 40.37 | 629,263 | +0.46(+1.16%) |
May 28, 2019 | 40.88 | 40.98 | 39.91 | 39.91 | 812,475 | -0.62(-1.53%) |
May 24, 2019 | 40.99 | 41.25 | 40.49 | 40.53 | 587,139 | -0.15(-0.36%) |
May 23, 2019 | 41.06 | 41.06 | 40.34 | 40.67 | 619,028 | -1.03(-2.47%) |
May 22, 2019 | 42.27 | 42.46 | 41.44 | 41.70 | 561,708 | -0.66(-1.55%) |
May 21, 2019 | 41.99 | 42.54 | 41.82 | 42.36 | 505,828 | +0.81(+1.95%) |
May 20, 2019 | 41.73 | 42.18 | 41.47 | 41.55 | 569,103 | -0.60(-1.42%) |
May 17, 2019 | 42.83 | 43.23 | 42.04 | 42.15 | 730,375 | -1.23(-2.84%) |
May 16, 2019 | 44.26 | 44.65 | 43.23 | 43.38 | 1,032,088 | -0.54(-1.24%) |
May 15, 2019 | 43.60 | 44.04 | 42.99 | 43.92 | 537,968 | +0.33(+0.75%) |
May 14, 2019 | 43.79 | 43.89 | 43.21 | 43.60 | 609,099 | +0.06(+0.15%) |
May 13, 2019 | 44.13 | 44.35 | 43.15 | 43.53 | 643,273 | -1.78(-3.94%) |
May 10, 2019 | 44.90 | 45.41 | 44.01 | 45.32 | 597,038 | +0.09(+0.20%) |
May 09, 2019 | 44.77 | 45.43 | 44.42 | 45.23 | 831,956 | -0.10(-0.22%) |
May 08, 2019 | 45.63 | 46.03 | 45.29 | 45.33 | 736,756 | -0.32(-0.69%) |
May 07, 2019 | 45.90 | 46.43 | 45.37 | 45.64 | 984,994 | -0.92(-1.98%) |
May 06, 2019 | 45.53 | 46.93 | 44.77 | 46.57 | 1,052,697 | -0.69(-1.46%) |
May 03, 2019 | 46.00 | 47.39 | 45.95 | 47.26 | 1,103,787 | +1.48(+3.23%) |
May 02, 2019 | 46.93 | 47.02 | 45.10 | 45.78 | 1,451,978 | -1.14(-2.43%) |