Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.12 | 47.51 | 46.85 | 46.97 | 8,134,258 | +0.01(+0.02%) |
Jul 30, 2019 | 46.66 | 47.08 | 46.56 | 46.96 | 6,653,382 | +0.07(+0.14%) |
Jul 29, 2019 | 46.98 | 47.39 | 46.86 | 46.89 | 5,601,096 | -0.26(-0.56%) |
Jul 26, 2019 | 46.48 | 47.24 | 46.48 | 47.16 | 7,782,783 | +0.67(+1.45%) |
Jul 25, 2019 | 46.70 | 46.80 | 46.36 | 46.48 | 6,454,265 | -0.02(-0.05%) |
Jul 24, 2019 | 45.91 | 46.65 | 45.91 | 46.51 | 9,670,116 | +0.46(+1.00%) |
Jul 23, 2019 | 45.49 | 46.11 | 45.47 | 46.05 | 9,030,040 | +0.58(+1.27%) |
Jul 22, 2019 | 45.18 | 45.56 | 45.06 | 45.47 | 6,775,470 | +0.27(+0.60%) |
Jul 19, 2019 | 45.26 | 45.65 | 45.18 | 45.20 | 8,806,705 | -0.16(-0.34%) |
Jul 18, 2019 | 44.72 | 45.51 | 44.63 | 45.36 | 9,604,873 | +0.80(+1.79%) |
Jul 17, 2019 | 43.60 | 45.07 | 43.40 | 44.56 | 10,714,032 | +0.97(+2.22%) |
Jul 16, 2019 | 43.79 | 43.81 | 43.52 | 43.59 | 6,620,827 | -0.07(-0.15%) |
Jul 15, 2019 | 44.10 | 44.13 | 43.48 | 43.66 | 5,456,717 | -0.39(-0.90%) |
Jul 12, 2019 | 44.26 | 44.26 | 43.88 | 44.05 | 5,180,694 | +0.11(+0.24%) |
Jul 11, 2019 | 43.80 | 43.99 | 43.64 | 43.94 | 7,467,819 | +0.24(+0.55%) |
Jul 10, 2019 | 43.90 | 43.98 | 43.52 | 43.71 | 4,645,063 | -0.13(-0.30%) |
Jul 09, 2019 | 43.38 | 43.85 | 43.32 | 43.84 | 4,470,466 | +0.20(+0.45%) |
Jul 08, 2019 | 43.83 | 44.12 | 43.48 | 43.64 | 5,017,930 | -0.48(-1.08%) |
Jul 05, 2019 | 44.01 | 44.25 | 43.85 | 44.12 | 3,887,862 | +0.35(+0.81%) |
Jul 03, 2019 | 43.62 | 43.84 | 43.48 | 43.76 | 2,558,406 | +0.26(+0.60%) |
Jul 02, 2019 | 43.46 | 43.71 | 43.25 | 43.50 | 3,863,511 | -0.07(-0.15%) |
Jul 01, 2019 | 43.50 | 43.74 | 43.35 | 43.57 | 4,739,291 | +0.50(+1.16%) |
Jun 28, 2019 | 43.06 | 43.35 | 42.80 | 43.06 | 12,273,683 | +0.35(+0.81%) |
Jun 27, 2019 | 42.61 | 42.94 | 42.47 | 42.72 | 4,549,239 | +0.30(+0.72%) |
Jun 26, 2019 | 42.60 | 42.85 | 42.33 | 42.42 | 6,143,181 | -0.05(-0.12%) |
Jun 25, 2019 | 42.61 | 42.64 | 42.10 | 42.46 | 5,725,406 | -0.21(-0.50%) |
Jun 24, 2019 | 42.59 | 42.96 | 42.34 | 42.68 | 5,737,173 | +0.03(+0.08%) |
Jun 21, 2019 | 42.58 | 42.94 | 42.53 | 42.64 | 11,035,312 | +0.08(+0.19%) |
Jun 20, 2019 | 42.73 | 42.94 | 41.87 | 42.56 | 5,555,817 | +0.03(+0.08%) |
Jun 19, 2019 | 42.74 | 43.21 | 42.46 | 42.53 | 6,941,257 | -0.06(-0.13%) |
Jun 18, 2019 | 42.07 | 42.77 | 41.90 | 42.59 | 6,486,640 | +0.55(+1.32%) |
Jun 17, 2019 | 42.94 | 43.06 | 41.94 | 42.03 | 6,201,085 | -0.91(-2.11%) |
Jun 14, 2019 | 42.96 | 43.10 | 42.41 | 42.94 | 6,943,103 | -0.06(-0.13%) |
Jun 13, 2019 | 43.06 | 43.31 | 42.84 | 42.99 | 5,286,660 | +0.00(+0.00%) |
Jun 12, 2019 | 43.36 | 43.62 | 42.89 | 42.99 | 5,089,976 | -0.40(-0.92%) |
Jun 11, 2019 | 43.46 | 43.77 | 43.20 | 43.39 | 4,681,701 | +0.23(+0.53%) |
Jun 10, 2019 | 43.25 | 43.63 | 43.16 | 43.17 | 5,963,713 | +0.19(+0.44%) |
Jun 07, 2019 | 42.90 | 43.16 | 42.80 | 42.98 | 5,073,226 | -0.08(-0.19%) |
Jun 06, 2019 | 42.93 | 43.21 | 42.75 | 43.06 | 5,302,909 | +0.21(+0.50%) |
Jun 05, 2019 | 42.63 | 42.92 | 42.35 | 42.85 | 6,154,269 | +0.24(+0.57%) |
Jun 04, 2019 | 41.99 | 42.68 | 41.83 | 42.60 | 8,402,627 | +1.21(+2.92%) |
Jun 03, 2019 | 40.85 | 41.44 | 40.68 | 41.40 | 7,408,657 | +0.43(+1.06%) |
May 31, 2019 | 40.69 | 41.06 | 40.60 | 40.96 | 6,958,912 | -0.16(-0.40%) |
May 30, 2019 | 41.31 | 41.65 | 40.79 | 41.13 | 5,745,932 | -0.16(-0.40%) |
May 29, 2019 | 41.21 | 41.45 | 40.86 | 41.29 | 5,963,168 | -0.06(-0.14%) |
May 28, 2019 | 41.78 | 41.92 | 41.30 | 41.35 | 7,882,365 | -0.54(-1.29%) |
May 24, 2019 | 41.99 | 42.04 | 41.76 | 41.88 | 6,907,808 | +0.13(+0.31%) |
May 23, 2019 | 42.06 | 42.09 | 41.40 | 41.75 | 6,302,454 | -0.55(-1.31%) |
May 22, 2019 | 42.22 | 42.41 | 42.01 | 42.31 | 4,338,494 | -0.04(-0.10%) |
May 21, 2019 | 42.33 | 42.54 | 42.20 | 42.35 | 4,128,727 | +0.15(+0.35%) |
May 20, 2019 | 42.02 | 42.50 | 41.79 | 42.20 | 5,604,184 | +0.13(+0.31%) |
May 17, 2019 | 41.70 | 42.37 | 41.70 | 42.07 | 6,468,710 | +0.05(+0.12%) |
May 16, 2019 | 41.67 | 42.28 | 41.63 | 42.02 | 5,466,023 | +0.58(+1.40%) |
May 15, 2019 | 41.24 | 41.69 | 41.09 | 41.44 | 4,988,998 | -0.21(-0.51%) |
May 14, 2019 | 41.48 | 42.13 | 41.39 | 41.66 | 6,464,272 | +0.20(+0.47%) |
May 13, 2019 | 41.98 | 42.20 | 41.36 | 41.46 | 6,877,634 | -1.11(-2.61%) |
May 10, 2019 | 42.37 | 42.71 | 41.86 | 42.57 | 5,832,549 | +0.04(+0.10%) |
May 09, 2019 | 42.27 | 42.59 | 42.00 | 42.53 | 6,813,948 | -0.08(-0.19%) |
May 08, 2019 | 42.77 | 43.12 | 42.59 | 42.61 | 6,682,922 | -0.28(-0.65%) |
May 07, 2019 | 43.08 | 43.34 | 42.67 | 42.89 | 7,472,551 | -0.64(-1.46%) |
May 06, 2019 | 42.95 | 43.78 | 42.84 | 43.52 | 5,584,654 | -0.11(-0.26%) |
May 03, 2019 | 43.48 | 43.89 | 43.41 | 43.64 | 5,153,864 | +0.24(+0.56%) |
May 02, 2019 | 43.42 | 43.68 | 43.08 | 43.39 | 5,624,259 | +0.06(+0.13%) |