Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.35 | 45.38 | 44.12 | 45.13 | 2,404,870 | +0.75(+1.70%) |
Jul 30, 2019 | 43.64 | 44.40 | 42.99 | 44.38 | 1,042,294 | +0.53(+1.21%) |
Jul 29, 2019 | 43.75 | 44.12 | 43.39 | 43.84 | 1,615,435 | -0.09(-0.21%) |
Jul 26, 2019 | 43.27 | 44.39 | 42.95 | 43.94 | 1,898,754 | +1.08(+2.53%) |
Jul 25, 2019 | 43.90 | 45.81 | 42.44 | 42.85 | 4,148,082 | -0.12(-0.28%) |
Jul 24, 2019 | 41.72 | 43.12 | 41.57 | 42.97 | 2,176,759 | +1.17(+2.79%) |
Jul 23, 2019 | 40.15 | 42.04 | 40.05 | 41.81 | 2,055,841 | +1.96(+4.93%) |
Jul 22, 2019 | 39.98 | 40.51 | 39.42 | 39.84 | 2,946,728 | -2.13(-5.07%) |
Jul 19, 2019 | 43.18 | 43.83 | 41.92 | 41.97 | 2,109,315 | -0.93(-2.16%) |
Jul 18, 2019 | 42.84 | 43.16 | 42.50 | 42.90 | 955,542 | +0.06(+0.15%) |
Jul 17, 2019 | 43.30 | 43.57 | 42.82 | 42.84 | 1,078,181 | -0.83(-1.89%) |
Jul 16, 2019 | 42.43 | 43.81 | 42.42 | 43.66 | 996,775 | +1.18(+2.77%) |
Jul 15, 2019 | 42.40 | 42.66 | 42.00 | 42.49 | 652,764 | +0.13(+0.30%) |
Jul 12, 2019 | 41.11 | 42.40 | 40.88 | 42.36 | 1,003,896 | +1.38(+3.36%) |
Jul 11, 2019 | 41.11 | 41.16 | 40.38 | 40.98 | 924,036 | -0.08(-0.20%) |
Jul 10, 2019 | 40.91 | 41.09 | 40.34 | 41.06 | 958,791 | +0.52(+1.29%) |
Jul 09, 2019 | 40.64 | 40.72 | 40.20 | 40.54 | 1,196,453 | -0.36(-0.88%) |
Jul 08, 2019 | 41.27 | 41.60 | 40.51 | 40.90 | 1,351,429 | -0.61(-1.46%) |
Jul 05, 2019 | 41.92 | 42.13 | 41.47 | 41.50 | 925,358 | -0.70(-1.65%) |
Jul 03, 2019 | 41.92 | 42.26 | 41.63 | 42.20 | 330,819 | +0.54(+1.30%) |
Jul 02, 2019 | 41.68 | 41.86 | 41.36 | 41.66 | 1,920,113 | -0.09(-0.22%) |
Jul 01, 2019 | 41.65 | 42.56 | 41.20 | 41.75 | 1,373,247 | -0.38(-0.89%) |
Jun 28, 2019 | 41.11 | 42.58 | 41.08 | 42.13 | 1,919,232 | +1.38(+3.38%) |
Jun 27, 2019 | 40.76 | 41.60 | 40.19 | 40.75 | 2,229,274 | -0.84(-2.03%) |
Jun 26, 2019 | 41.49 | 41.64 | 40.99 | 41.60 | 1,165,069 | +0.15(+0.35%) |
Jun 25, 2019 | 41.88 | 42.27 | 41.16 | 41.45 | 2,531,117 | -0.42(-1.01%) |
Jun 24, 2019 | 43.17 | 43.27 | 41.80 | 41.87 | 1,321,230 | -1.32(-3.06%) |
Jun 21, 2019 | 43.26 | 43.42 | 42.84 | 43.19 | 1,376,000 | -0.18(-0.42%) |
Jun 20, 2019 | 43.14 | 43.57 | 42.88 | 43.38 | 1,383,869 | +0.92(+2.16%) |
Jun 19, 2019 | 42.24 | 42.56 | 42.03 | 42.46 | 877,594 | +0.17(+0.39%) |
Jun 18, 2019 | 41.61 | 42.65 | 41.38 | 42.29 | 1,950,329 | +0.99(+2.40%) |
Jun 17, 2019 | 41.44 | 41.69 | 40.84 | 41.30 | 932,471 | +0.22(+0.54%) |
Jun 14, 2019 | 40.80 | 41.19 | 40.43 | 41.08 | 1,018,710 | +0.15(+0.36%) |
Jun 13, 2019 | 40.57 | 41.44 | 40.50 | 40.93 | 1,198,380 | +0.46(+1.13%) |
Jun 12, 2019 | 40.40 | 40.69 | 40.01 | 40.48 | 1,318,525 | +0.14(+0.34%) |
Jun 11, 2019 | 40.11 | 40.54 | 39.92 | 40.34 | 1,486,579 | +0.43(+1.08%) |
Jun 10, 2019 | 39.99 | 40.82 | 39.81 | 39.91 | 1,791,543 | +0.20(+0.51%) |
Jun 07, 2019 | 39.36 | 39.96 | 39.15 | 39.70 | 2,129,467 | +0.49(+1.24%) |
Jun 06, 2019 | 39.96 | 40.12 | 38.68 | 39.22 | 1,571,974 | -0.87(-2.18%) |
Jun 05, 2019 | 39.90 | 40.20 | 38.72 | 40.09 | 1,132,238 | +0.43(+1.09%) |
Jun 04, 2019 | 38.87 | 39.91 | 38.71 | 39.66 | 1,237,109 | +1.38(+3.60%) |
Jun 03, 2019 | 37.80 | 38.82 | 37.66 | 38.28 | 1,180,570 | +0.20(+0.53%) |
May 31, 2019 | 38.86 | 38.86 | 37.80 | 38.08 | 1,530,353 | -1.07(-2.74%) |
May 30, 2019 | 38.92 | 39.57 | 38.68 | 39.15 | 1,336,054 | +0.54(+1.40%) |
May 29, 2019 | 39.01 | 39.07 | 38.20 | 38.61 | 1,321,265 | -0.57(-1.45%) |
May 28, 2019 | 39.69 | 40.26 | 38.74 | 39.18 | 1,679,781 | -0.55(-1.39%) |
May 24, 2019 | 41.81 | 41.88 | 39.64 | 39.73 | 1,836,664 | -2.07(-4.96%) |
May 23, 2019 | 42.68 | 42.68 | 41.39 | 41.81 | 1,334,674 | -1.30(-3.02%) |
May 22, 2019 | 43.40 | 43.80 | 42.66 | 43.11 | 1,182,188 | -0.64(-1.47%) |
May 21, 2019 | 42.98 | 43.75 | 42.88 | 43.75 | 735,192 | +1.07(+2.52%) |
May 20, 2019 | 42.72 | 42.93 | 42.28 | 42.68 | 1,762,627 | -0.33(-0.77%) |
May 17, 2019 | 44.10 | 44.18 | 42.92 | 43.01 | 1,712,391 | -1.72(-3.84%) |
May 16, 2019 | 45.67 | 46.05 | 44.65 | 44.73 | 1,218,019 | -0.56(-1.23%) |
May 15, 2019 | 45.38 | 45.66 | 44.86 | 45.28 | 1,189,089 | -0.59(-1.29%) |
May 14, 2019 | 45.85 | 46.13 | 45.59 | 45.88 | 780,179 | +0.13(+0.28%) |
May 13, 2019 | 45.69 | 46.00 | 44.86 | 45.75 | 1,854,452 | -1.28(-2.72%) |
May 10, 2019 | 46.44 | 47.09 | 45.62 | 47.03 | 965,832 | +0.25(+0.53%) |
May 09, 2019 | 45.65 | 46.84 | 45.28 | 46.78 | 1,058,514 | +0.61(+1.33%) |
May 08, 2019 | 46.69 | 47.61 | 46.02 | 46.17 | 1,693,146 | -0.67(-1.42%) |
May 07, 2019 | 48.23 | 48.34 | 46.58 | 46.84 | 1,836,664 | -2.00(-4.10%) |
May 06, 2019 | 47.96 | 49.37 | 47.25 | 48.84 | 3,035,339 | +0.60(+1.25%) |
May 03, 2019 | 47.49 | 48.34 | 47.09 | 48.24 | 900,291 | +0.97(+2.05%) |
May 02, 2019 | 46.75 | 47.33 | 46.40 | 47.27 | 734,408 | +0.60(+1.29%) |