Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.82 | 43.17 | 42.50 | 42.72 | 1,524,755 | -0.11(-0.26%) |
Jul 30, 2019 | 42.98 | 43.27 | 42.65 | 42.83 | 1,225,273 | -0.11(-0.25%) |
Jul 29, 2019 | 42.75 | 43.19 | 42.53 | 42.94 | 1,489,810 | +0.31(+0.72%) |
Jul 26, 2019 | 42.35 | 42.70 | 42.19 | 42.63 | 964,052 | +0.34(+0.81%) |
Jul 25, 2019 | 42.45 | 42.57 | 42.09 | 42.29 | 931,814 | -0.10(-0.24%) |
Jul 24, 2019 | 42.71 | 42.76 | 42.10 | 42.39 | 930,245 | -0.07(-0.16%) |
Jul 23, 2019 | 42.85 | 43.05 | 42.37 | 42.46 | 953,644 | -0.26(-0.60%) |
Jul 22, 2019 | 42.85 | 42.90 | 42.33 | 42.72 | 867,704 | -0.03(-0.08%) |
Jul 19, 2019 | 43.52 | 43.63 | 42.75 | 42.75 | 1,041,713 | -0.79(-1.81%) |
Jul 18, 2019 | 43.05 | 43.57 | 42.76 | 43.54 | 944,426 | +0.50(+1.15%) |
Jul 17, 2019 | 42.79 | 43.29 | 42.79 | 43.05 | 962,778 | +0.27(+0.64%) |
Jul 16, 2019 | 42.65 | 42.81 | 42.44 | 42.77 | 786,490 | -0.04(-0.10%) |
Jul 15, 2019 | 42.69 | 42.88 | 42.47 | 42.81 | 847,784 | +0.13(+0.30%) |
Jul 12, 2019 | 43.06 | 43.24 | 42.57 | 42.69 | 739,126 | -0.38(-0.88%) |
Jul 11, 2019 | 43.01 | 43.30 | 42.75 | 43.06 | 1,029,112 | -0.07(-0.16%) |
Jul 10, 2019 | 42.94 | 43.33 | 42.81 | 43.13 | 1,147,420 | +0.22(+0.52%) |
Jul 09, 2019 | 42.70 | 42.93 | 42.45 | 42.91 | 1,152,630 | +0.15(+0.36%) |
Jul 08, 2019 | 42.80 | 42.99 | 42.45 | 42.75 | 1,079,243 | -0.02(-0.04%) |
Jul 05, 2019 | 42.59 | 43.00 | 42.09 | 42.77 | 945,950 | -0.20(-0.46%) |
Jul 03, 2019 | 42.72 | 43.13 | 42.72 | 42.97 | 875,763 | +0.42(+0.99%) |
Jul 02, 2019 | 42.07 | 42.70 | 41.96 | 42.55 | 1,752,257 | +0.60(+1.43%) |
Jul 01, 2019 | 42.34 | 42.34 | 41.51 | 41.95 | 1,021,186 | -0.08(-0.18%) |
Jun 28, 2019 | 41.80 | 42.33 | 41.80 | 42.03 | 1,590,248 | +0.13(+0.31%) |
Jun 27, 2019 | 41.98 | 42.25 | 41.76 | 41.90 | 1,328,635 | -0.04(-0.10%) |
Jun 26, 2019 | 42.96 | 42.96 | 41.89 | 41.94 | 1,705,514 | -0.69(-1.61%) |
Jun 25, 2019 | 42.81 | 42.93 | 42.55 | 42.63 | 1,600,982 | -0.03(-0.06%) |
Jun 24, 2019 | 42.91 | 42.93 | 42.51 | 42.65 | 1,025,640 | -0.13(-0.30%) |
Jun 21, 2019 | 42.80 | 42.94 | 42.13 | 42.78 | 2,248,676 | -0.02(-0.04%) |
Jun 20, 2019 | 42.75 | 42.88 | 42.28 | 42.80 | 1,149,614 | +0.28(+0.66%) |
Jun 19, 2019 | 42.01 | 42.62 | 41.60 | 42.51 | 2,944,271 | +0.39(+0.94%) |
Jun 18, 2019 | 42.72 | 42.72 | 41.85 | 42.12 | 1,818,988 | -0.35(-0.83%) |
Jun 17, 2019 | 42.78 | 42.88 | 42.23 | 42.47 | 1,041,202 | -0.34(-0.80%) |
Jun 14, 2019 | 42.29 | 42.82 | 42.24 | 42.81 | 1,315,221 | +0.66(+1.56%) |
Jun 13, 2019 | 42.33 | 42.33 | 41.80 | 42.15 | 1,345,408 | +0.16(+0.39%) |
Jun 12, 2019 | 41.57 | 42.03 | 41.51 | 41.99 | 911,118 | +0.71(+1.72%) |
Jun 11, 2019 | 41.66 | 41.85 | 41.06 | 41.28 | 1,400,418 | -0.49(-1.17%) |
Jun 10, 2019 | 41.87 | 41.93 | 41.46 | 41.77 | 767,961 | -0.19(-0.45%) |
Jun 07, 2019 | 42.46 | 42.76 | 41.92 | 41.96 | 1,217,824 | -0.24(-0.57%) |
Jun 06, 2019 | 42.18 | 42.33 | 41.91 | 42.20 | 952,516 | +0.18(+0.43%) |
Jun 05, 2019 | 41.21 | 42.23 | 41.08 | 42.02 | 1,409,957 | +0.96(+2.34%) |
Jun 04, 2019 | 41.16 | 41.17 | 40.10 | 41.06 | 1,153,815 | -0.04(-0.10%) |
Jun 03, 2019 | 40.77 | 41.18 | 40.48 | 41.10 | 1,556,963 | +0.46(+1.14%) |
May 31, 2019 | 40.15 | 40.75 | 40.15 | 40.64 | 1,413,203 | +0.49(+1.22%) |
May 30, 2019 | 40.23 | 40.39 | 40.02 | 40.15 | 936,083 | +0.00(+0.00%) |
May 29, 2019 | 40.90 | 40.93 | 40.07 | 40.15 | 1,345,486 | -0.65(-1.60%) |
May 28, 2019 | 41.76 | 41.76 | 40.66 | 40.80 | 1,932,252 | -0.92(-2.20%) |
May 24, 2019 | 41.85 | 42.03 | 41.67 | 41.72 | 812,349 | -0.04(-0.10%) |
May 23, 2019 | 41.51 | 41.79 | 41.46 | 41.76 | 1,148,043 | +0.26(+0.62%) |
May 22, 2019 | 41.24 | 41.52 | 41.08 | 41.50 | 883,801 | +0.33(+0.81%) |
May 21, 2019 | 41.30 | 41.59 | 41.11 | 41.17 | 981,675 | -0.10(-0.25%) |
May 20, 2019 | 41.25 | 41.52 | 41.14 | 41.27 | 1,084,902 | +0.09(+0.21%) |
May 17, 2019 | 40.77 | 41.37 | 40.66 | 41.19 | 922,477 | +0.28(+0.69%) |
May 16, 2019 | 40.42 | 41.00 | 40.06 | 40.90 | 1,248,462 | +0.39(+0.97%) |
May 15, 2019 | 40.60 | 40.74 | 40.45 | 40.51 | 1,034,517 | -0.03(-0.08%) |
May 14, 2019 | 40.99 | 41.03 | 40.48 | 40.54 | 1,156,120 | -0.43(-1.05%) |
May 13, 2019 | 40.37 | 41.03 | 40.32 | 40.97 | 1,234,840 | +0.57(+1.42%) |
May 10, 2019 | 39.63 | 40.42 | 39.59 | 40.40 | 858,012 | +0.77(+1.94%) |
May 09, 2019 | 39.49 | 39.77 | 39.40 | 39.63 | 1,235,042 | +0.10(+0.26%) |
May 08, 2019 | 40.13 | 40.14 | 39.49 | 39.53 | 1,631,539 | -0.62(-1.54%) |
May 07, 2019 | 40.25 | 40.46 | 39.95 | 40.14 | 1,237,656 | -0.21(-0.53%) |
May 06, 2019 | 40.54 | 40.91 | 40.21 | 40.36 | 914,500 | -0.08(-0.19%) |
May 03, 2019 | 40.20 | 40.67 | 39.90 | 40.43 | 1,483,974 | +0.46(+1.16%) |
May 02, 2019 | 40.07 | 40.29 | 39.78 | 39.97 | 1,636,065 | -0.09(-0.21%) |