Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.47 | 41.54 | 40.31 | 40.51 | 1,120,960 | -0.95(-2.29%) |
Jul 30, 2019 | 40.48 | 41.48 | 40.48 | 41.46 | 2,106,066 | +0.72(+1.77%) |
Jul 29, 2019 | 40.88 | 40.93 | 40.53 | 40.74 | 1,246,093 | -0.20(-0.49%) |
Jul 26, 2019 | 40.46 | 41.03 | 40.45 | 40.94 | 1,367,000 | +0.50(+1.24%) |
Jul 25, 2019 | 40.67 | 40.89 | 40.19 | 40.44 | 1,403,030 | -0.09(-0.22%) |
Jul 24, 2019 | 39.51 | 40.61 | 39.23 | 40.53 | 1,788,850 | +0.77(+1.94%) |
Jul 23, 2019 | 39.04 | 39.89 | 38.62 | 39.76 | 2,313,709 | +0.38(+0.96%) |
Jul 22, 2019 | 39.41 | 39.72 | 38.95 | 39.38 | 1,496,557 | +0.10(+0.25%) |
Jul 19, 2019 | 39.67 | 40.04 | 39.28 | 39.28 | 1,526,100 | -0.18(-0.46%) |
Jul 18, 2019 | 39.52 | 39.88 | 39.30 | 39.46 | 1,427,877 | -0.24(-0.60%) |
Jul 17, 2019 | 40.48 | 40.48 | 39.61 | 39.70 | 2,298,126 | -0.80(-1.98%) |
Jul 16, 2019 | 40.93 | 41.34 | 40.44 | 40.50 | 1,600,688 | -0.31(-0.76%) |
Jul 15, 2019 | 40.55 | 40.90 | 40.39 | 40.81 | 1,121,079 | +0.23(+0.57%) |
Jul 12, 2019 | 40.19 | 40.73 | 40.13 | 40.58 | 1,330,500 | +0.49(+1.22%) |
Jul 11, 2019 | 39.37 | 40.13 | 39.26 | 40.09 | 1,653,151 | +0.62(+1.57%) |
Jul 10, 2019 | 39.88 | 40.02 | 39.36 | 39.47 | 1,146,161 | -0.42(-1.05%) |
Jul 09, 2019 | 39.75 | 39.95 | 39.44 | 39.89 | 1,767,532 | +0.01(+0.03%) |
Jul 08, 2019 | 39.88 | 40.12 | 39.53 | 39.88 | 1,410,303 | -0.07(-0.18%) |
Jul 05, 2019 | 40.00 | 40.13 | 39.66 | 39.95 | 949,300 | -0.30(-0.75%) |
Jul 03, 2019 | 40.21 | 40.36 | 39.97 | 40.25 | 767,300 | +0.30(+0.75%) |
Jul 02, 2019 | 40.36 | 41.48 | 39.64 | 39.95 | 1,930,192 | -0.38(-0.93%) |
Jul 01, 2019 | 40.91 | 41.19 | 40.03 | 40.33 | 3,145,220 | +0.05(+0.11%) |
Jun 28, 2019 | 39.70 | 40.51 | 39.69 | 40.28 | 4,969,700 | +0.73(+1.85%) |
Jun 27, 2019 | 39.40 | 39.76 | 39.26 | 39.55 | 2,001,732 | +0.20(+0.51%) |
Jun 26, 2019 | 39.57 | 39.83 | 39.11 | 39.35 | 2,460,100 | -0.21(-0.53%) |
Jun 25, 2019 | 39.38 | 39.76 | 39.35 | 39.56 | 1,630,322 | +0.17(+0.43%) |
Jun 24, 2019 | 39.47 | 39.69 | 39.27 | 39.39 | 1,352,324 | -0.16(-0.40%) |
Jun 21, 2019 | 39.80 | 39.92 | 39.43 | 39.55 | 2,539,900 | -0.27(-0.68%) |
Jun 20, 2019 | 39.80 | 40.03 | 39.62 | 39.82 | 2,701,255 | +0.43(+1.09%) |
Jun 19, 2019 | 39.40 | 39.44 | 39.13 | 39.39 | 2,247,705 | -0.05(-0.13%) |
Jun 18, 2019 | 39.59 | 40.00 | 39.42 | 39.44 | 1,941,217 | +0.01(+0.03%) |
Jun 17, 2019 | 39.44 | 39.80 | 39.25 | 39.43 | 1,710,187 | -0.08(-0.20%) |
Jun 14, 2019 | 39.87 | 40.01 | 39.38 | 39.51 | 1,604,100 | -0.51(-1.27%) |
Jun 13, 2019 | 39.45 | 40.09 | 39.41 | 40.02 | 3,089,050 | +0.62(+1.57%) |
Jun 12, 2019 | 41.40 | 41.58 | 39.27 | 39.40 | 3,243,151 | -0.66(-1.65%) |
Jun 11, 2019 | 39.37 | 40.51 | 38.57 | 40.06 | 5,788,818 | -2.47(-5.81%) |
Jun 10, 2019 | 42.12 | 42.68 | 41.89 | 42.53 | 2,332,037 | +0.42(+1.00%) |
Jun 07, 2019 | 41.90 | 42.24 | 41.48 | 42.11 | 1,644,200 | +0.29(+0.69%) |
Jun 06, 2019 | 42.61 | 42.86 | 41.74 | 41.82 | 1,273,375 | -0.76(-1.78%) |
Jun 05, 2019 | 43.04 | 43.29 | 42.23 | 42.58 | 1,426,258 | -0.20(-0.47%) |
Jun 04, 2019 | 42.61 | 42.96 | 41.74 | 42.78 | 2,185,449 | +0.54(+1.28%) |
Jun 03, 2019 | 42.01 | 42.55 | 41.90 | 42.24 | 1,543,747 | +0.75(+1.81%) |
May 31, 2019 | 41.22 | 41.73 | 41.06 | 41.49 | 1,537,200 | -0.11(-0.26%) |
May 30, 2019 | 41.76 | 42.03 | 41.45 | 41.60 | 1,021,828 | -0.13(-0.31%) |
May 29, 2019 | 41.37 | 41.87 | 41.32 | 41.73 | 1,434,345 | +0.11(+0.26%) |
May 28, 2019 | 41.77 | 41.93 | 41.44 | 41.62 | 2,093,548 | -0.13(-0.31%) |
May 24, 2019 | 42.34 | 42.50 | 41.37 | 41.75 | 1,625,600 | -0.43(-1.02%) |
May 23, 2019 | 42.96 | 43.06 | 42.12 | 42.18 | 1,986,218 | -1.13(-2.61%) |
May 22, 2019 | 43.51 | 43.82 | 43.29 | 43.31 | 1,094,381 | -0.36(-0.82%) |
May 21, 2019 | 43.57 | 43.93 | 43.43 | 43.67 | 1,481,567 | +0.34(+0.78%) |
May 20, 2019 | 43.37 | 43.64 | 43.03 | 43.33 | 740,401 | -0.16(-0.37%) |
May 17, 2019 | 43.04 | 43.91 | 42.95 | 43.49 | 1,412,700 | +0.20(+0.46%) |
May 16, 2019 | 42.95 | 43.75 | 42.95 | 43.29 | 1,038,865 | +0.39(+0.91%) |
May 15, 2019 | 43.05 | 43.58 | 42.71 | 42.90 | 1,052,696 | -0.49(-1.13%) |
May 14, 2019 | 42.89 | 43.64 | 42.77 | 43.39 | 1,384,558 | +0.68(+1.59%) |
May 13, 2019 | 42.81 | 43.01 | 42.23 | 42.71 | 1,714,787 | -0.52(-1.20%) |
May 10, 2019 | 43.85 | 43.86 | 42.96 | 43.23 | 1,768,000 | -0.71(-1.62%) |
May 09, 2019 | 44.21 | 44.44 | 43.44 | 43.94 | 1,649,371 | -0.44(-0.99%) |
May 08, 2019 | 45.66 | 45.81 | 44.36 | 44.38 | 2,583,095 | -1.40(-3.06%) |
May 07, 2019 | 46.08 | 46.29 | 45.41 | 45.78 | 1,089,905 | -0.73(-1.57%) |
May 06, 2019 | 46.24 | 46.72 | 45.77 | 46.51 | 1,638,503 | -0.49(-1.04%) |
May 03, 2019 | 46.22 | 47.13 | 46.22 | 47.00 | 1,023,400 | +0.86(+1.86%) |
May 02, 2019 | 45.52 | 46.14 | 45.51 | 46.14 | 800,075 | +0.49(+1.07%) |