Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.66 | 46.01 | 44.76 | 45.22 | 1,658,875 | -0.41(-0.90%) |
Jul 30, 2019 | 45.62 | 45.84 | 44.92 | 45.63 | 1,178,677 | -0.32(-0.70%) |
Jul 29, 2019 | 46.21 | 46.78 | 45.73 | 45.95 | 1,833,703 | +0.01(+0.02%) |
Jul 26, 2019 | 46.16 | 46.18 | 45.20 | 45.94 | 1,812,500 | +0.32(+0.70%) |
Jul 25, 2019 | 45.17 | 46.44 | 44.84 | 45.62 | 3,608,622 | +0.70(+1.56%) |
Jul 24, 2019 | 43.64 | 45.00 | 43.52 | 44.92 | 1,925,767 | +1.07(+2.44%) |
Jul 23, 2019 | 43.33 | 43.86 | 42.99 | 43.85 | 2,151,086 | +0.79(+1.83%) |
Jul 22, 2019 | 43.37 | 43.49 | 42.95 | 43.06 | 1,975,266 | +0.02(+0.05%) |
Jul 19, 2019 | 44.00 | 44.16 | 43.02 | 43.04 | 1,651,500 | -0.83(-1.89%) |
Jul 18, 2019 | 44.12 | 44.14 | 43.40 | 43.87 | 1,884,707 | -0.24(-0.54%) |
Jul 17, 2019 | 44.29 | 44.66 | 44.09 | 44.11 | 1,783,672 | -0.25(-0.56%) |
Jul 16, 2019 | 44.39 | 44.70 | 44.13 | 44.36 | 1,780,524 | +0.17(+0.38%) |
Jul 15, 2019 | 44.30 | 44.67 | 43.84 | 44.19 | 2,513,196 | +0.11(+0.25%) |
Jul 12, 2019 | 44.19 | 44.71 | 44.04 | 44.08 | 1,918,400 | +0.08(+0.18%) |
Jul 11, 2019 | 43.40 | 44.25 | 43.23 | 44.00 | 2,894,702 | +0.88(+2.04%) |
Jul 10, 2019 | 43.51 | 43.96 | 43.00 | 43.12 | 2,392,113 | -0.17(-0.39%) |
Jul 09, 2019 | 41.97 | 43.33 | 41.69 | 43.29 | 3,341,601 | +1.20(+2.85%) |
Jul 08, 2019 | 42.76 | 42.84 | 41.98 | 42.09 | 2,027,087 | -0.90(-2.09%) |
Jul 05, 2019 | 43.00 | 43.01 | 42.54 | 42.99 | 1,651,400 | -0.15(-0.35%) |
Jul 03, 2019 | 42.21 | 43.20 | 42.06 | 43.14 | 1,579,600 | +0.93(+2.20%) |
Jul 02, 2019 | 42.00 | 42.64 | 41.84 | 42.21 | 3,574,794 | +0.24(+0.57%) |
Jul 01, 2019 | 42.03 | 42.30 | 41.19 | 41.97 | 3,976,064 | +0.84(+2.04%) |
Jun 28, 2019 | 41.58 | 41.83 | 41.02 | 41.13 | 19,190,400 | -0.47(-1.13%) |
Jun 27, 2019 | 41.79 | 42.04 | 41.29 | 41.60 | 3,713,491 | -0.08(-0.19%) |
Jun 26, 2019 | 42.36 | 42.72 | 41.66 | 41.68 | 2,130,720 | -0.50(-1.19%) |
Jun 25, 2019 | 42.50 | 42.97 | 42.12 | 42.18 | 2,117,517 | -0.56(-1.31%) |
Jun 24, 2019 | 43.64 | 43.71 | 42.68 | 42.74 | 1,637,150 | -0.78(-1.79%) |
Jun 21, 2019 | 44.03 | 44.22 | 43.34 | 43.52 | 3,071,900 | -0.81(-1.83%) |
Jun 20, 2019 | 44.65 | 44.65 | 43.57 | 44.33 | 2,610,611 | +0.27(+0.61%) |
Jun 19, 2019 | 44.33 | 44.83 | 43.54 | 44.06 | 1,820,367 | -0.24(-0.54%) |
Jun 18, 2019 | 43.57 | 44.63 | 43.55 | 44.30 | 2,835,293 | +1.00(+2.31%) |
Jun 17, 2019 | 42.63 | 43.60 | 42.34 | 43.30 | 2,689,143 | +0.55(+1.29%) |
Jun 14, 2019 | 42.40 | 43.21 | 42.18 | 42.75 | 2,311,000 | +0.28(+0.66%) |
Jun 13, 2019 | 43.13 | 43.25 | 42.37 | 42.47 | 2,928,811 | -0.54(-1.26%) |
Jun 12, 2019 | 43.65 | 43.89 | 42.90 | 43.01 | 2,702,287 | -1.01(-2.29%) |
Jun 11, 2019 | 44.36 | 44.74 | 44.01 | 44.02 | 3,393,750 | -0.07(-0.16%) |
Jun 10, 2019 | 45.50 | 45.93 | 43.93 | 44.09 | 4,076,733 | -1.14(-2.52%) |
Jun 07, 2019 | 45.30 | 46.23 | 44.65 | 45.23 | 6,273,200 | -0.26(-0.57%) |
Jun 06, 2019 | 42.56 | 45.57 | 40.93 | 45.49 | 17,903,122 | +9.61(+26.78%) |
Jun 05, 2019 | 35.95 | 36.12 | 35.24 | 35.88 | 3,266,436 | +0.25(+0.70%) |
Jun 04, 2019 | 35.12 | 35.82 | 35.12 | 35.63 | 2,391,817 | +0.91(+2.62%) |
Jun 03, 2019 | 35.04 | 35.12 | 34.51 | 34.72 | 2,529,924 | -0.22(-0.63%) |
May 31, 2019 | 35.00 | 35.23 | 34.72 | 34.94 | 2,008,300 | -0.53(-1.49%) |
May 30, 2019 | 35.17 | 35.63 | 35.13 | 35.47 | 1,591,944 | +0.39(+1.11%) |
May 29, 2019 | 34.74 | 35.39 | 34.44 | 35.08 | 1,773,350 | +0.02(+0.06%) |
May 28, 2019 | 35.24 | 35.45 | 34.91 | 35.06 | 1,961,583 | -0.13(-0.37%) |
May 24, 2019 | 35.42 | 35.58 | 35.12 | 35.19 | 2,057,000 | -0.14(-0.40%) |
May 23, 2019 | 34.82 | 35.39 | 34.73 | 35.33 | 2,896,200 | +0.08(+0.23%) |
May 22, 2019 | 34.75 | 35.39 | 34.67 | 35.25 | 1,726,453 | +0.39(+1.12%) |
May 21, 2019 | 34.92 | 35.29 | 34.75 | 34.86 | 2,028,216 | +0.20(+0.58%) |
May 20, 2019 | 34.13 | 34.69 | 34.01 | 34.66 | 2,016,967 | +0.05(+0.14%) |
May 17, 2019 | 33.56 | 35.06 | 33.50 | 34.61 | 4,496,400 | +0.57(+1.67%) |
May 16, 2019 | 33.66 | 34.50 | 33.08 | 34.04 | 4,267,475 | +0.74(+2.22%) |
May 15, 2019 | 32.89 | 33.46 | 32.76 | 33.30 | 2,263,251 | +0.09(+0.27%) |
May 14, 2019 | 33.37 | 33.59 | 33.00 | 33.21 | 2,040,198 | +0.03(+0.09%) |
May 13, 2019 | 34.24 | 34.42 | 33.06 | 33.18 | 3,019,836 | -1.89(-5.39%) |
May 10, 2019 | 35.03 | 35.17 | 34.19 | 35.07 | 2,561,100 | -0.15(-0.43%) |
May 09, 2019 | 35.35 | 35.51 | 34.55 | 35.22 | 3,583,023 | -0.93(-2.57%) |
May 08, 2019 | 36.05 | 36.37 | 35.78 | 36.15 | 2,620,324 | -0.01(-0.03%) |
May 07, 2019 | 36.60 | 36.89 | 35.63 | 36.16 | 3,035,020 | -0.88(-2.38%) |
May 06, 2019 | 37.96 | 38.00 | 36.70 | 37.04 | 3,073,570 | -1.75(-4.51%) |
May 03, 2019 | 38.61 | 39.01 | 38.15 | 38.79 | 3,459,800 | -0.21(-0.54%) |
May 02, 2019 | 38.32 | 39.02 | 38.28 | 39.00 | 1,571,891 | +0.63(+1.64%) |