Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.53 | 44.79 | 43.70 | 43.87 | 420,725 | -0.55(-1.24%) |
Jul 30, 2019 | 43.64 | 44.44 | 43.49 | 44.42 | 389,955 | +0.64(+1.46%) |
Jul 29, 2019 | 44.10 | 44.10 | 43.68 | 43.78 | 264,844 | -0.42(-0.94%) |
Jul 26, 2019 | 43.70 | 44.40 | 42.59 | 44.20 | 325,540 | +0.60(+1.38%) |
Jul 25, 2019 | 43.98 | 44.44 | 43.49 | 43.60 | 466,647 | -0.62(-1.40%) |
Jul 24, 2019 | 43.68 | 44.34 | 43.61 | 44.22 | 341,058 | +0.44(+0.99%) |
Jul 23, 2019 | 44.03 | 44.31 | 43.63 | 43.78 | 458,083 | +0.10(+0.22%) |
Jul 22, 2019 | 43.55 | 43.92 | 43.52 | 43.69 | 297,367 | +0.26(+0.60%) |
Jul 19, 2019 | 43.62 | 43.94 | 43.42 | 43.43 | 481,696 | -0.26(-0.60%) |
Jul 18, 2019 | 43.29 | 43.69 | 43.00 | 43.69 | 349,550 | +0.39(+0.89%) |
Jul 17, 2019 | 43.44 | 43.52 | 42.63 | 43.30 | 351,709 | -0.13(-0.29%) |
Jul 16, 2019 | 43.25 | 43.74 | 43.09 | 43.43 | 333,138 | +0.06(+0.13%) |
Jul 15, 2019 | 43.04 | 43.42 | 42.56 | 43.37 | 302,568 | +0.39(+0.90%) |
Jul 12, 2019 | 42.13 | 43.08 | 42.13 | 42.98 | 346,416 | +0.89(+2.11%) |
Jul 11, 2019 | 43.02 | 43.11 | 41.84 | 42.09 | 435,066 | -0.91(-2.12%) |
Jul 10, 2019 | 43.10 | 43.26 | 42.64 | 43.00 | 381,733 | +0.03(+0.07%) |
Jul 09, 2019 | 43.00 | 43.14 | 42.60 | 42.97 | 398,700 | -0.25(-0.58%) |
Jul 08, 2019 | 43.20 | 43.35 | 42.81 | 43.22 | 317,342 | -0.02(-0.04%) |
Jul 05, 2019 | 43.18 | 43.42 | 42.75 | 43.24 | 459,787 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 43.78 | 42.95 | 43.55 | 301,150 | +0.35(+0.81%) |
Jul 02, 2019 | 42.47 | 43.27 | 42.24 | 43.20 | 545,175 | +0.64(+1.50%) |
Jul 01, 2019 | 43.48 | 44.19 | 42.44 | 42.57 | 682,897 | -0.69(-1.59%) |
Jun 28, 2019 | 42.91 | 44.08 | 42.74 | 43.25 | 1,493,869 | +0.59(+1.38%) |
Jun 27, 2019 | 40.69 | 43.30 | 39.33 | 42.66 | 3,231,683 | +6.06(+16.55%) |
Jun 26, 2019 | 36.04 | 36.79 | 36.04 | 36.61 | 762,773 | +0.70(+1.94%) |
Jun 25, 2019 | 36.50 | 36.51 | 35.90 | 35.91 | 356,936 | -0.49(-1.36%) |
Jun 24, 2019 | 36.34 | 36.78 | 36.23 | 36.40 | 316,560 | +0.25(+0.70%) |
Jun 21, 2019 | 36.72 | 36.72 | 35.93 | 36.15 | 525,102 | -0.74(-1.99%) |
Jun 20, 2019 | 36.81 | 37.01 | 36.12 | 36.89 | 357,970 | +0.23(+0.63%) |
Jun 19, 2019 | 36.69 | 36.77 | 36.46 | 36.65 | 321,394 | -0.11(-0.29%) |
Jun 18, 2019 | 37.04 | 37.48 | 36.76 | 36.76 | 245,645 | -0.17(-0.47%) |
Jun 17, 2019 | 36.86 | 37.07 | 36.62 | 36.93 | 397,912 | +0.15(+0.39%) |
Jun 14, 2019 | 37.29 | 37.29 | 36.77 | 36.79 | 397,056 | -0.54(-1.45%) |
Jun 13, 2019 | 37.84 | 37.84 | 37.30 | 37.33 | 309,836 | -0.19(-0.52%) |
Jun 12, 2019 | 36.86 | 37.79 | 36.81 | 37.52 | 336,830 | +0.72(+1.95%) |
Jun 11, 2019 | 36.86 | 37.20 | 36.56 | 36.81 | 211,127 | +0.08(+0.21%) |
Jun 10, 2019 | 36.66 | 37.24 | 35.62 | 36.73 | 318,310 | +0.09(+0.24%) |
Jun 07, 2019 | 36.68 | 36.94 | 36.56 | 36.64 | 149,231 | -0.01(-0.03%) |
Jun 06, 2019 | 36.67 | 36.91 | 36.17 | 36.65 | 336,068 | -0.02(-0.05%) |
Jun 05, 2019 | 36.70 | 36.91 | 36.10 | 36.67 | 288,905 | +0.03(+0.08%) |
Jun 04, 2019 | 35.54 | 36.65 | 35.19 | 36.64 | 276,697 | +1.44(+4.10%) |
Jun 03, 2019 | 34.25 | 35.25 | 34.15 | 35.20 | 310,973 | +0.86(+2.51%) |
May 31, 2019 | 34.48 | 34.54 | 34.00 | 34.34 | 209,586 | -0.49(-1.42%) |
May 30, 2019 | 35.31 | 35.59 | 34.58 | 34.83 | 261,612 | -0.29(-0.83%) |
May 29, 2019 | 35.80 | 35.80 | 34.86 | 35.13 | 226,260 | -1.01(-2.80%) |
May 28, 2019 | 36.23 | 36.85 | 36.08 | 36.14 | 275,324 | -0.09(-0.24%) |
May 24, 2019 | 35.88 | 36.35 | 35.69 | 36.22 | 325,649 | +0.42(+1.18%) |
May 23, 2019 | 36.02 | 36.29 | 35.41 | 35.80 | 219,690 | -0.62(-1.69%) |
May 22, 2019 | 36.27 | 36.59 | 35.99 | 36.42 | 219,052 | -0.03(-0.08%) |
May 21, 2019 | 35.98 | 36.46 | 35.74 | 36.45 | 239,199 | +0.61(+1.69%) |
May 20, 2019 | 35.57 | 36.12 | 35.42 | 35.84 | 330,331 | -0.09(-0.24%) |
May 17, 2019 | 36.42 | 36.76 | 35.91 | 35.93 | 169,162 | -0.81(-2.20%) |
May 16, 2019 | 36.44 | 36.95 | 36.38 | 36.73 | 158,109 | +0.36(+0.98%) |
May 15, 2019 | 36.03 | 36.47 | 35.75 | 36.38 | 190,800 | +0.14(+0.40%) |
May 14, 2019 | 35.83 | 36.42 | 35.59 | 36.23 | 198,394 | +0.43(+1.21%) |
May 13, 2019 | 36.34 | 36.64 | 35.56 | 35.80 | 301,073 | -1.17(-3.18%) |
May 10, 2019 | 36.67 | 36.99 | 36.13 | 36.97 | 148,796 | +0.07(+0.18%) |
May 09, 2019 | 36.66 | 37.03 | 36.45 | 36.91 | 341,156 | -0.01(-0.03%) |
May 08, 2019 | 37.02 | 37.35 | 36.90 | 36.92 | 246,596 | -0.17(-0.47%) |
May 07, 2019 | 37.82 | 37.99 | 36.85 | 37.09 | 269,711 | -0.90(-2.38%) |
May 06, 2019 | 37.55 | 38.11 | 37.28 | 37.99 | 236,347 | -0.06(-0.15%) |
May 03, 2019 | 37.26 | 38.21 | 36.45 | 38.05 | 235,144 | +1.03(+2.78%) |
May 02, 2019 | 37.10 | 37.43 | 36.50 | 37.02 | 276,346 | -0.15(-0.41%) |