Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.53 | 43.79 | 42.60 | 42.72 | 570,218 | -0.76(-1.75%) |
Jul 30, 2019 | 43.21 | 43.87 | 43.06 | 43.48 | 730,053 | +0.28(+0.65%) |
Jul 29, 2019 | 43.17 | 43.63 | 42.93 | 43.20 | 493,439 | -0.19(-0.44%) |
Jul 26, 2019 | 43.78 | 44.07 | 42.93 | 43.39 | 316,700 | -0.35(-0.80%) |
Jul 25, 2019 | 44.10 | 44.29 | 43.43 | 43.74 | 254,458 | -0.32(-0.73%) |
Jul 24, 2019 | 42.92 | 44.16 | 42.77 | 44.06 | 452,347 | +1.06(+2.47%) |
Jul 23, 2019 | 44.56 | 44.62 | 42.68 | 43.00 | 488,665 | -1.38(-3.11%) |
Jul 22, 2019 | 44.58 | 44.92 | 44.32 | 44.38 | 307,521 | -0.13(-0.29%) |
Jul 19, 2019 | 44.11 | 44.94 | 44.11 | 44.51 | 382,400 | +0.41(+0.93%) |
Jul 18, 2019 | 44.31 | 44.55 | 43.76 | 44.10 | 683,623 | -0.82(-1.83%) |
Jul 17, 2019 | 45.19 | 45.19 | 44.39 | 44.92 | 321,593 | -0.44(-0.97%) |
Jul 16, 2019 | 45.57 | 45.60 | 45.21 | 45.36 | 380,812 | -0.33(-0.72%) |
Jul 15, 2019 | 46.24 | 46.41 | 45.34 | 45.69 | 273,710 | -0.52(-1.13%) |
Jul 12, 2019 | 45.95 | 46.35 | 45.33 | 46.21 | 356,400 | +0.38(+0.83%) |
Jul 11, 2019 | 45.49 | 46.14 | 45.42 | 45.83 | 374,671 | +0.42(+0.92%) |
Jul 10, 2019 | 46.25 | 46.47 | 45.41 | 45.41 | 542,340 | -0.69(-1.50%) |
Jul 09, 2019 | 46.16 | 46.17 | 45.24 | 46.10 | 617,289 | -0.14(-0.30%) |
Jul 08, 2019 | 46.72 | 46.80 | 46.00 | 46.24 | 612,444 | -0.58(-1.24%) |
Jul 05, 2019 | 46.11 | 46.82 | 45.91 | 46.82 | 454,800 | +0.52(+1.12%) |
Jul 03, 2019 | 46.21 | 46.65 | 45.81 | 46.30 | 351,200 | +0.13(+0.28%) |
Jul 02, 2019 | 45.23 | 46.38 | 45.02 | 46.17 | 963,475 | +1.18(+2.62%) |
Jul 01, 2019 | 45.00 | 45.55 | 44.56 | 44.99 | 657,630 | +0.22(+0.49%) |
Jun 28, 2019 | 43.90 | 44.94 | 42.89 | 44.77 | 2,494,200 | +1.59(+3.68%) |
Jun 27, 2019 | 42.76 | 43.22 | 42.35 | 43.18 | 526,399 | +0.39(+0.91%) |
Jun 26, 2019 | 42.88 | 43.12 | 42.55 | 42.79 | 289,685 | -0.11(-0.26%) |
Jun 25, 2019 | 42.74 | 43.21 | 42.68 | 42.90 | 380,691 | +0.38(+0.89%) |
Jun 24, 2019 | 42.88 | 43.21 | 42.47 | 42.52 | 328,362 | -0.20(-0.47%) |
Jun 21, 2019 | 42.66 | 42.99 | 42.33 | 42.72 | 1,316,800 | -0.23(-0.54%) |
Jun 20, 2019 | 41.75 | 43.02 | 41.50 | 42.95 | 549,437 | +1.40(+3.37%) |
Jun 19, 2019 | 41.65 | 42.18 | 41.33 | 41.55 | 811,947 | -0.10(-0.24%) |
Jun 18, 2019 | 41.00 | 42.02 | 40.86 | 41.65 | 675,638 | +0.85(+2.08%) |
Jun 17, 2019 | 40.76 | 41.04 | 39.90 | 40.80 | 406,166 | +0.16(+0.39%) |
Jun 14, 2019 | 41.50 | 41.74 | 40.62 | 40.64 | 845,600 | -0.92(-2.21%) |
Jun 13, 2019 | 41.16 | 41.74 | 40.79 | 41.56 | 559,956 | +0.61(+1.49%) |
Jun 12, 2019 | 40.26 | 41.05 | 40.05 | 40.95 | 510,478 | +0.69(+1.71%) |
Jun 11, 2019 | 40.60 | 40.76 | 39.68 | 40.26 | 653,906 | -0.15(-0.37%) |
Jun 10, 2019 | 40.05 | 40.86 | 39.69 | 40.41 | 1,391,448 | +0.94(+2.38%) |
Jun 07, 2019 | 40.67 | 40.82 | 39.35 | 39.47 | 902,400 | -0.85(-2.11%) |
Jun 06, 2019 | 40.19 | 40.47 | 39.85 | 40.32 | 663,584 | -0.02(-0.05%) |
Jun 05, 2019 | 39.89 | 40.58 | 39.77 | 40.34 | 587,203 | +0.66(+1.66%) |
Jun 04, 2019 | 38.72 | 39.76 | 38.40 | 39.68 | 938,887 | +1.15(+2.98%) |
Jun 03, 2019 | 38.52 | 38.96 | 38.27 | 38.53 | 1,216,140 | -0.05(-0.13%) |
May 31, 2019 | 37.61 | 38.64 | 37.52 | 38.58 | 952,900 | +0.76(+2.01%) |
May 30, 2019 | 37.70 | 38.07 | 37.41 | 37.82 | 578,588 | +0.19(+0.50%) |
May 29, 2019 | 37.14 | 37.73 | 37.01 | 37.63 | 375,206 | +0.22(+0.59%) |
May 28, 2019 | 37.40 | 37.71 | 37.13 | 37.41 | 383,145 | +0.01(+0.03%) |
May 24, 2019 | 37.25 | 37.76 | 37.17 | 37.40 | 308,200 | +0.44(+1.19%) |
May 23, 2019 | 37.74 | 38.18 | 36.67 | 36.96 | 721,054 | -1.01(-2.66%) |
May 22, 2019 | 37.75 | 38.30 | 37.75 | 37.97 | 521,842 | -0.13(-0.34%) |
May 21, 2019 | 36.90 | 38.16 | 36.90 | 38.10 | 789,189 | +1.32(+3.59%) |
May 20, 2019 | 36.24 | 37.04 | 36.24 | 36.78 | 396,400 | +0.36(+0.99%) |
May 17, 2019 | 36.71 | 37.32 | 36.29 | 36.42 | 473,400 | -0.46(-1.25%) |
May 16, 2019 | 36.63 | 37.30 | 36.57 | 36.88 | 870,711 | +0.49(+1.35%) |
May 15, 2019 | 36.22 | 36.76 | 35.97 | 36.39 | 440,616 | -0.24(-0.66%) |
May 14, 2019 | 37.31 | 37.31 | 36.46 | 36.63 | 543,735 | -0.67(-1.80%) |
May 13, 2019 | 37.39 | 37.83 | 37.10 | 37.30 | 880,743 | -0.99(-2.59%) |
May 10, 2019 | 37.88 | 38.30 | 37.67 | 38.29 | 355,400 | +0.40(+1.06%) |
May 09, 2019 | 37.61 | 38.13 | 37.38 | 37.89 | 522,841 | +0.06(+0.16%) |
May 08, 2019 | 37.43 | 38.13 | 37.40 | 37.83 | 609,867 | +0.49(+1.31%) |
May 07, 2019 | 36.85 | 37.51 | 36.67 | 37.34 | 701,581 | +0.10(+0.27%) |
May 06, 2019 | 36.43 | 37.54 | 36.43 | 37.24 | 612,426 | +0.14(+0.38%) |
May 03, 2019 | 36.65 | 37.10 | 36.42 | 37.10 | 578,300 | +0.67(+1.84%) |
May 02, 2019 | 37.04 | 37.17 | 36.05 | 36.43 | 585,966 | -0.59(-1.59%) |