Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.34 | 44.45 | 43.41 | 43.82 | 189,613 | -0.53(-1.20%) |
Jul 30, 2019 | 44.60 | 45.58 | 44.30 | 44.35 | 99,311 | -0.34(-0.76%) |
Jul 29, 2019 | 44.72 | 44.74 | 44.10 | 44.69 | 111,454 | -0.09(-0.20%) |
Jul 26, 2019 | 44.84 | 45.13 | 44.78 | 44.78 | 67,965 | -0.01(-0.02%) |
Jul 25, 2019 | 45.14 | 45.34 | 44.56 | 44.79 | 79,834 | -0.29(-0.64%) |
Jul 24, 2019 | 45.17 | 45.30 | 44.80 | 45.08 | 90,670 | -0.18(-0.40%) |
Jul 23, 2019 | 45.08 | 45.30 | 44.83 | 45.26 | 60,615 | +0.25(+0.56%) |
Jul 22, 2019 | 45.80 | 46.04 | 44.88 | 45.01 | 118,627 | -0.88(-1.92%) |
Jul 19, 2019 | 45.59 | 45.91 | 45.26 | 45.89 | 187,856 | +0.40(+0.88%) |
Jul 18, 2019 | 45.34 | 45.66 | 45.34 | 45.49 | 101,834 | +0.04(+0.09%) |
Jul 17, 2019 | 45.53 | 45.88 | 45.00 | 45.45 | 120,605 | -0.06(-0.13%) |
Jul 16, 2019 | 45.25 | 45.98 | 45.22 | 45.51 | 98,353 | +0.23(+0.51%) |
Jul 15, 2019 | 44.68 | 45.31 | 44.44 | 45.28 | 92,353 | +0.41(+0.91%) |
Jul 12, 2019 | 44.15 | 45.23 | 44.06 | 44.87 | 140,222 | +0.77(+1.75%) |
Jul 11, 2019 | 44.27 | 44.86 | 44.00 | 44.10 | 175,013 | -0.17(-0.38%) |
Jul 10, 2019 | 44.14 | 44.75 | 43.92 | 44.27 | 106,445 | +0.17(+0.39%) |
Jul 09, 2019 | 44.34 | 44.95 | 44.00 | 44.10 | 123,776 | -0.30(-0.68%) |
Jul 08, 2019 | 44.58 | 45.40 | 44.25 | 44.40 | 165,321 | -0.34(-0.76%) |
Jul 05, 2019 | 44.22 | 45.50 | 44.08 | 44.74 | 159,476 | +0.42(+0.95%) |
Jul 04, 2019 | 44.15 | 44.68 | 44.09 | 44.32 | 51,283 | +0.09(+0.20%) |
Jul 03, 2019 | 44.93 | 45.47 | 44.07 | 44.23 | 86,921 | -0.62(-1.38%) |
Jul 02, 2019 | 44.59 | 44.94 | 44.11 | 44.85 | 94,655 | +0.45(+1.01%) |
Jun 28, 2019 | 44.40 | 44.40 | 44.40 | 0 | +0.53(+1.21%) | |
Jun 27, 2019 | 43.97 | 44.03 | 43.62 | 43.87 | 87,225 | -0.03(-0.07%) |
Jun 26, 2019 | 43.75 | 44.12 | 43.70 | 43.90 | 108,306 | +0.01(+0.02%) |
Jun 25, 2019 | 44.31 | 44.50 | 43.83 | 43.89 | 154,132 | -0.54(-1.22%) |
Jun 24, 2019 | 44.38 | 44.70 | 44.00 | 44.43 | 135,916 | +0.13(+0.29%) |
Jun 21, 2019 | 44.02 | 44.60 | 43.94 | 44.30 | 267,541 | +0.12(+0.27%) |
Jun 20, 2019 | 44.36 | 44.85 | 44.04 | 44.18 | 130,666 | +0.03(+0.07%) |
Jun 19, 2019 | 43.80 | 44.54 | 43.62 | 44.15 | 157,170 | +0.45(+1.03%) |
Jun 18, 2019 | 43.81 | 44.19 | 43.50 | 43.70 | 109,874 | +0.05(+0.11%) |
Jun 17, 2019 | 43.84 | 44.06 | 43.43 | 43.65 | 108,971 | -0.05(-0.11%) |
Jun 14, 2019 | 43.09 | 43.85 | 42.99 | 43.70 | 153,930 | +0.62(+1.44%) |
Jun 13, 2019 | 42.52 | 43.14 | 42.39 | 43.08 | 105,115 | +0.64(+1.51%) |
Jun 12, 2019 | 41.58 | 42.65 | 41.53 | 42.44 | 138,520 | +0.82(+1.97%) |
Jun 11, 2019 | 42.30 | 42.30 | 41.28 | 41.62 | 146,868 | -0.45(-1.07%) |
Jun 10, 2019 | 41.45 | 42.24 | 41.22 | 42.07 | 93,325 | +0.74(+1.79%) |
Jun 07, 2019 | 40.86 | 42.40 | 40.60 | 41.33 | 233,393 | +0.42(+1.03%) |
Jun 06, 2019 | 40.90 | 41.51 | 40.48 | 40.91 | 257,782 | +0.00(+0.00%) |
Jun 05, 2019 | 42.66 | 42.66 | 40.53 | 40.91 | 310,264 | -1.51(-3.56%) |
Jun 04, 2019 | 42.89 | 42.90 | 42.24 | 42.42 | 155,476 | -0.25(-0.59%) |
Jun 03, 2019 | 42.28 | 42.94 | 42.26 | 42.67 | 131,763 | +0.28(+0.66%) |
May 31, 2019 | 42.05 | 42.46 | 41.70 | 42.39 | 141,770 | +0.12(+0.28%) |
May 30, 2019 | 42.39 | 42.55 | 42.13 | 42.27 | 134,684 | -0.14(-0.33%) |
May 29, 2019 | 42.74 | 42.84 | 41.86 | 42.41 | 266,795 | -0.60(-1.40%) |
May 28, 2019 | 43.01 | 43.38 | 42.80 | 43.01 | 132,969 | -0.01(-0.02%) |
May 27, 2019 | 43.19 | 43.37 | 42.82 | 43.02 | 66,127 | +0.01(+0.02%) |
May 24, 2019 | 43.15 | 43.18 | 42.82 | 43.01 | 90,333 | +0.05(+0.12%) |
May 23, 2019 | 42.69 | 43.39 | 42.60 | 42.96 | 256,057 | -0.05(-0.12%) |
May 22, 2019 | 42.82 | 43.23 | 42.65 | 43.01 | 285,139 | +0.03(+0.07%) |
May 21, 2019 | 42.99 | 43.28 | 42.55 | 42.98 | 254,692 | +0.05(+0.12%) |
May 17, 2019 | 42.93 | 42.93 | 42.93 | 0 | -0.18(-0.42%) | |
May 16, 2019 | 41.72 | 43.30 | 41.72 | 43.11 | 392,123 | +1.36(+3.26%) |
May 15, 2019 | 41.80 | 42.11 | 41.43 | 41.75 | 376,250 | -0.24(-0.57%) |
May 14, 2019 | 41.61 | 42.47 | 41.50 | 41.99 | 418,600 | +0.50(+1.21%) |
May 13, 2019 | 42.01 | 42.34 | 40.92 | 41.49 | 416,783 | -0.90(-2.12%) |
May 10, 2019 | 41.94 | 42.72 | 41.72 | 42.39 | 527,337 | +0.21(+0.50%) |
May 09, 2019 | 43.41 | 43.59 | 42.08 | 42.18 | 351,918 | -1.36(-3.12%) |
May 08, 2019 | 44.93 | 45.06 | 43.45 | 43.54 | 492,162 | -1.43(-3.18%) |
May 07, 2019 | 44.44 | 45.73 | 44.20 | 44.97 | 521,083 | -0.04(-0.09%) |
May 06, 2019 | 48.75 | 50.38 | 44.43 | 45.01 | 1,093,950 | -3.83(-7.84%) |
May 03, 2019 | 49.70 | 50.58 | 48.70 | 48.84 | 294,866 | -0.77(-1.55%) |
May 02, 2019 | 49.30 | 50.42 | 49.15 | 49.61 | 405,350 | +0.29(+0.59%) |