Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.38 | 43.58 | 43.02 | 43.15 | 220,745 | -0.24(-0.55%) |
Jul 30, 2019 | 43.22 | 43.42 | 43.13 | 43.39 | 179,650 | +0.15(+0.35%) |
Jul 29, 2019 | 43.21 | 43.40 | 43.16 | 43.24 | 279,075 | +0.08(+0.19%) |
Jul 26, 2019 | 42.95 | 43.20 | 42.93 | 43.16 | 574,600 | +0.21(+0.49%) |
Jul 25, 2019 | 43.14 | 43.27 | 42.78 | 42.95 | 179,622 | -0.20(-0.46%) |
Jul 24, 2019 | 43.18 | 43.25 | 42.96 | 43.15 | 125,182 | -0.07(-0.16%) |
Jul 23, 2019 | 43.03 | 43.24 | 43.00 | 43.22 | 393,828 | +0.20(+0.46%) |
Jul 22, 2019 | 42.86 | 43.06 | 42.79 | 43.02 | 264,795 | +0.22(+0.51%) |
Jul 19, 2019 | 42.92 | 43.05 | 42.78 | 42.80 | 169,100 | -0.11(-0.26%) |
Jul 18, 2019 | 42.91 | 42.99 | 42.74 | 42.91 | 145,799 | -0.04(-0.09%) |
Jul 17, 2019 | 43.02 | 43.02 | 42.81 | 42.95 | 241,797 | -0.04(-0.09%) |
Jul 16, 2019 | 43.00 | 43.06 | 42.90 | 42.99 | 136,596 | +0.02(+0.05%) |
Jul 15, 2019 | 42.93 | 43.05 | 42.93 | 42.97 | 206,622 | +0.04(+0.09%) |
Jul 12, 2019 | 42.84 | 42.97 | 42.79 | 42.93 | 219,200 | +0.17(+0.40%) |
Jul 11, 2019 | 42.77 | 42.88 | 42.65 | 42.76 | 130,431 | +0.02(+0.05%) |
Jul 10, 2019 | 42.68 | 42.84 | 42.65 | 42.74 | 172,447 | +0.12(+0.28%) |
Jul 09, 2019 | 42.52 | 42.64 | 42.43 | 42.62 | 163,193 | +0.06(+0.14%) |
Jul 08, 2019 | 42.59 | 42.73 | 42.52 | 42.56 | 189,644 | -0.01(-0.02%) |
Jul 05, 2019 | 42.31 | 42.57 | 42.16 | 42.57 | 258,700 | +0.24(+0.57%) |
Jul 03, 2019 | 42.04 | 42.42 | 42.04 | 42.33 | 162,700 | +0.28(+0.67%) |
Jul 02, 2019 | 42.13 | 42.24 | 41.91 | 42.05 | 299,245 | -0.07(-0.17%) |
Jul 01, 2019 | 42.33 | 42.47 | 42.04 | 42.12 | 250,686 | -0.06(-0.14%) |
Jun 28, 2019 | 41.97 | 42.37 | 41.95 | 42.18 | 197,400 | +0.34(+0.81%) |
Jun 27, 2019 | 41.69 | 41.87 | 41.62 | 41.84 | 233,369 | +0.28(+0.67%) |
Jun 26, 2019 | 41.78 | 41.79 | 41.53 | 41.56 | 478,374 | -0.13(-0.31%) |
Jun 25, 2019 | 41.89 | 41.95 | 41.67 | 41.69 | 225,810 | -0.11(-0.26%) |
Jun 24, 2019 | 41.70 | 41.95 | 41.67 | 41.80 | 221,055 | +0.14(+0.34%) |
Jun 21, 2019 | 41.82 | 41.82 | 41.62 | 41.66 | 260,200 | -0.18(-0.43%) |
Jun 20, 2019 | 41.98 | 42.04 | 41.73 | 41.84 | 254,531 | -0.08(-0.19%) |
Jun 19, 2019 | 41.55 | 41.93 | 41.51 | 41.92 | 244,911 | +0.37(+0.89%) |
Jun 18, 2019 | 41.55 | 41.82 | 41.51 | 41.55 | 181,398 | +0.10(+0.24%) |
Jun 17, 2019 | 41.61 | 41.75 | 41.41 | 41.45 | 631,682 | -1.17(-2.75%) |
Jun 14, 2019 | 42.50 | 42.68 | 42.46 | 42.62 | 544,800 | +0.12(+0.28%) |
Jun 13, 2019 | 42.32 | 42.50 | 42.30 | 42.50 | 234,472 | +0.23(+0.54%) |
Jun 12, 2019 | 42.10 | 42.35 | 42.10 | 42.27 | 198,667 | +0.19(+0.45%) |
Jun 11, 2019 | 42.25 | 42.25 | 41.98 | 42.08 | 258,744 | -0.04(-0.09%) |
Jun 10, 2019 | 42.05 | 42.21 | 41.85 | 42.12 | 308,586 | +0.07(+0.17%) |
Jun 07, 2019 | 42.29 | 42.32 | 41.86 | 42.05 | 206,800 | -0.24(-0.57%) |
Jun 06, 2019 | 42.12 | 42.34 | 41.79 | 42.29 | 336,997 | +0.23(+0.55%) |
Jun 05, 2019 | 42.46 | 42.53 | 42.00 | 42.06 | 246,585 | -0.25(-0.59%) |
Jun 04, 2019 | 42.18 | 42.34 | 41.88 | 42.31 | 687,046 | +0.34(+0.81%) |
Jun 03, 2019 | 41.36 | 42.05 | 41.36 | 41.97 | 404,095 | +0.74(+1.79%) |
May 31, 2019 | 41.50 | 41.50 | 40.83 | 41.23 | 273,100 | -0.40(-0.96%) |
May 30, 2019 | 42.05 | 42.14 | 41.53 | 41.63 | 297,139 | -0.41(-0.98%) |
May 29, 2019 | 42.38 | 42.41 | 41.91 | 42.04 | 337,976 | -0.37(-0.87%) |
May 28, 2019 | 42.82 | 42.92 | 42.41 | 42.41 | 119,391 | -0.38(-0.89%) |
May 24, 2019 | 42.72 | 42.80 | 42.70 | 42.79 | 91,400 | +0.22(+0.52%) |
May 23, 2019 | 42.53 | 42.57 | 42.42 | 42.57 | 188,929 | -0.09(-0.21%) |
May 22, 2019 | 42.68 | 42.73 | 42.54 | 42.66 | 133,607 | -0.02(-0.05%) |
May 21, 2019 | 42.66 | 42.80 | 42.56 | 42.68 | 134,605 | +0.13(+0.31%) |
May 20, 2019 | 42.92 | 42.92 | 42.53 | 42.55 | 210,503 | -0.30(-0.70%) |
May 17, 2019 | 43.24 | 43.24 | 42.85 | 42.85 | 189,400 | -0.40(-0.92%) |
May 16, 2019 | 43.14 | 43.31 | 43.12 | 43.25 | 87,474 | +0.12(+0.28%) |
May 15, 2019 | 43.11 | 43.21 | 43.00 | 43.13 | 129,107 | +0.00(+0.00%) |
May 14, 2019 | 42.96 | 43.22 | 42.96 | 43.13 | 145,226 | +0.22(+0.51%) |
May 13, 2019 | 43.20 | 43.23 | 42.88 | 42.91 | 221,658 | -0.44(-1.01%) |
May 10, 2019 | 43.01 | 43.43 | 42.95 | 43.35 | 200,100 | +0.32(+0.74%) |
May 09, 2019 | 43.24 | 43.24 | 42.71 | 43.03 | 479,477 | -0.31(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.32 | 43.34 | 148,158 | -0.27(-0.62%) |
May 07, 2019 | 43.66 | 43.79 | 43.50 | 43.61 | 177,177 | -0.16(-0.37%) |
May 06, 2019 | 43.64 | 43.90 | 43.58 | 43.77 | 119,260 | -0.07(-0.17%) |
May 03, 2019 | 43.82 | 44.00 | 43.73 | 43.84 | 80,100 | +0.13(+0.31%) |
May 02, 2019 | 43.91 | 43.99 | 43.67 | 43.71 | 173,996 | -0.24(-0.55%) |