Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.69 | 43.93 | 42.39 | 43.13 | 7,143,389 | +0.45(+1.05%) |
Jul 30, 2019 | 42.50 | 42.95 | 41.89 | 42.68 | 4,263,674 | -0.13(-0.30%) |
Jul 29, 2019 | 41.86 | 43.01 | 41.86 | 42.81 | 5,942,010 | +0.93(+2.22%) |
Jul 26, 2019 | 40.92 | 41.90 | 40.54 | 41.88 | 3,731,857 | +0.96(+2.35%) |
Jul 25, 2019 | 41.42 | 41.69 | 40.54 | 40.92 | 3,727,707 | -0.42(-1.01%) |
Jul 24, 2019 | 40.74 | 41.56 | 40.56 | 41.34 | 3,892,620 | +0.72(+1.77%) |
Jul 23, 2019 | 39.92 | 40.74 | 39.71 | 40.62 | 5,756,518 | +0.86(+2.15%) |
Jul 22, 2019 | 39.76 | 40.46 | 39.40 | 39.76 | 4,402,609 | +0.26(+0.65%) |
Jul 19, 2019 | 39.09 | 39.87 | 39.09 | 39.50 | 3,318,635 | +0.61(+1.56%) |
Jul 18, 2019 | 38.91 | 39.27 | 38.62 | 38.89 | 3,238,081 | -0.02(-0.06%) |
Jul 17, 2019 | 39.72 | 39.89 | 38.83 | 38.92 | 3,399,405 | -0.99(-2.49%) |
Jul 16, 2019 | 39.55 | 40.18 | 39.36 | 39.91 | 2,984,769 | +0.46(+1.18%) |
Jul 15, 2019 | 39.03 | 39.69 | 39.01 | 39.45 | 3,546,342 | +0.44(+1.13%) |
Jul 12, 2019 | 38.69 | 39.40 | 38.40 | 39.01 | 3,570,140 | +0.47(+1.23%) |
Jul 11, 2019 | 38.03 | 38.70 | 37.84 | 38.53 | 3,970,486 | +0.77(+2.04%) |
Jul 10, 2019 | 38.24 | 38.41 | 37.73 | 37.76 | 4,014,050 | -0.47(-1.24%) |
Jul 09, 2019 | 38.67 | 38.81 | 38.20 | 38.24 | 4,214,650 | -0.42(-1.08%) |
Jul 08, 2019 | 38.67 | 39.03 | 38.45 | 38.65 | 4,565,810 | -0.01(-0.02%) |
Jul 05, 2019 | 38.10 | 38.99 | 38.07 | 38.66 | 3,562,897 | +0.61(+1.60%) |
Jul 03, 2019 | 37.79 | 38.53 | 37.64 | 38.05 | 2,696,742 | +0.33(+0.87%) |
Jul 02, 2019 | 38.32 | 38.47 | 37.47 | 37.72 | 4,290,060 | -0.59(-1.55%) |
Jul 01, 2019 | 38.70 | 39.38 | 38.00 | 38.32 | 7,013,296 | +0.24(+0.63%) |
Jun 28, 2019 | 37.65 | 38.30 | 37.41 | 38.08 | 7,283,640 | +0.58(+1.56%) |
Jun 27, 2019 | 37.21 | 37.84 | 36.88 | 37.49 | 5,356,393 | +0.29(+0.77%) |
Jun 26, 2019 | 37.12 | 37.74 | 36.87 | 37.20 | 6,450,958 | +0.36(+0.98%) |
Jun 25, 2019 | 36.77 | 37.02 | 36.20 | 36.84 | 6,684,024 | +0.02(+0.07%) |
Jun 24, 2019 | 37.78 | 37.87 | 36.64 | 36.82 | 6,609,960 | -1.23(-3.22%) |
Jun 21, 2019 | 37.52 | 38.33 | 37.03 | 38.05 | 7,429,747 | +0.50(+1.34%) |
Jun 20, 2019 | 37.88 | 38.04 | 36.98 | 37.54 | 5,023,271 | -0.01(-0.02%) |
Jun 19, 2019 | 38.08 | 38.13 | 37.40 | 37.55 | 6,346,346 | -0.42(-1.12%) |
Jun 18, 2019 | 38.11 | 38.75 | 37.71 | 37.97 | 4,845,860 | -0.04(-0.11%) |
Jun 17, 2019 | 38.22 | 38.81 | 37.83 | 38.01 | 4,004,046 | -0.24(-0.63%) |
Jun 14, 2019 | 38.99 | 39.16 | 37.96 | 38.25 | 4,973,270 | -0.77(-1.97%) |
Jun 13, 2019 | 38.43 | 39.21 | 38.30 | 39.02 | 4,540,029 | +0.61(+1.58%) |
Jun 12, 2019 | 38.32 | 38.73 | 38.14 | 38.41 | 4,663,312 | +0.02(+0.04%) |
Jun 11, 2019 | 38.68 | 39.09 | 37.97 | 38.40 | 4,047,935 | -0.14(-0.37%) |
Jun 10, 2019 | 38.44 | 39.52 | 38.44 | 38.54 | 7,542,626 | +0.49(+1.29%) |
Jun 07, 2019 | 37.93 | 38.37 | 37.54 | 38.05 | 5,099,984 | +0.17(+0.44%) |
Jun 06, 2019 | 38.23 | 38.62 | 37.18 | 37.89 | 7,730,659 | -0.73(-1.90%) |
Jun 05, 2019 | 39.87 | 40.03 | 37.89 | 38.62 | 9,180,524 | -1.18(-2.96%) |
Jun 04, 2019 | 39.38 | 40.49 | 39.33 | 39.80 | 7,529,069 | +0.09(+0.22%) |
Jun 03, 2019 | 38.95 | 40.53 | 38.81 | 39.71 | 6,104,444 | +0.76(+1.95%) |
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,208 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,099,217 | -0.18(-0.46%) |
May 29, 2019 | 40.06 | 40.88 | 39.51 | 39.89 | 6,872,012 | -0.47(-1.17%) |
May 28, 2019 | 40.36 | 41.17 | 40.01 | 40.37 | 8,333,473 | -0.01(-0.02%) |
May 24, 2019 | 40.25 | 41.15 | 39.81 | 40.37 | 7,034,811 | -0.02(-0.06%) |
May 23, 2019 | 41.80 | 41.91 | 39.99 | 40.40 | 13,083,503 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.73 | 41.87 | 42.21 | 14,367,850 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.58 | 42.77 | 43.56 | 32,877,818 | -6.13(-12.34%) |
May 20, 2019 | 50.14 | 50.66 | 49.50 | 49.69 | 6,397,165 | -0.54(-1.08%) |
May 17, 2019 | 50.06 | 51.04 | 49.59 | 50.23 | 3,731,640 | -0.13(-0.27%) |
May 16, 2019 | 50.89 | 51.15 | 50.10 | 50.36 | 5,079,112 | -0.36(-0.70%) |
May 15, 2019 | 51.45 | 53.42 | 50.35 | 50.72 | 7,366,994 | -1.01(-1.95%) |
May 14, 2019 | 51.08 | 52.35 | 50.12 | 51.73 | 5,978,662 | +0.87(+1.71%) |
May 13, 2019 | 52.31 | 52.40 | 50.24 | 50.86 | 6,372,581 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.17 | 52.96 | 2,838,361 | -1.03(-1.92%) |
May 09, 2019 | 53.64 | 54.22 | 52.81 | 54.00 | 4,444,483 | -0.13(-0.25%) |
May 08, 2019 | 53.31 | 54.85 | 52.90 | 54.13 | 3,509,803 | +0.80(+1.50%) |
May 07, 2019 | 54.12 | 54.14 | 52.88 | 53.33 | 4,579,811 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.60 | 53.77 | 54.42 | 2,684,595 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.81 | 54.59 | 54.65 | 3,324,568 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.73 | 54.50 | 55.40 | 4,153,981 | +0.30(+0.54%) |