Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.56 | 42.80 | 41.56 | 42.27 | 240,069 | +0.73(+1.75%) |
Jul 30, 2019 | 40.65 | 41.66 | 40.16 | 41.55 | 118,695 | +0.54(+1.31%) |
Jul 29, 2019 | 41.15 | 41.61 | 40.93 | 41.01 | 82,513 | -0.31(-0.76%) |
Jul 26, 2019 | 41.04 | 41.51 | 40.96 | 41.32 | 90,483 | +0.29(+0.71%) |
Jul 25, 2019 | 41.29 | 41.81 | 40.80 | 41.03 | 88,027 | -0.40(-0.96%) |
Jul 24, 2019 | 40.91 | 41.60 | 40.52 | 41.43 | 125,303 | +0.31(+0.75%) |
Jul 23, 2019 | 40.93 | 41.30 | 40.60 | 41.12 | 104,856 | +0.17(+0.42%) |
Jul 22, 2019 | 41.11 | 41.47 | 40.70 | 40.95 | 107,825 | -0.16(-0.38%) |
Jul 19, 2019 | 41.48 | 41.85 | 41.08 | 41.11 | 144,747 | -0.44(-1.06%) |
Jul 18, 2019 | 41.57 | 41.72 | 41.32 | 41.55 | 86,098 | -0.12(-0.29%) |
Jul 17, 2019 | 41.91 | 42.14 | 41.59 | 41.67 | 122,366 | -0.33(-0.78%) |
Jul 16, 2019 | 41.56 | 42.36 | 41.56 | 42.00 | 149,411 | +0.32(+0.77%) |
Jul 15, 2019 | 41.20 | 41.71 | 40.89 | 41.67 | 114,258 | +0.50(+1.22%) |
Jul 12, 2019 | 40.04 | 41.48 | 40.04 | 41.17 | 190,991 | +1.07(+2.67%) |
Jul 11, 2019 | 40.38 | 40.55 | 39.96 | 40.10 | 74,784 | -0.16(-0.41%) |
Jul 10, 2019 | 40.63 | 40.79 | 40.10 | 40.27 | 98,428 | -0.23(-0.57%) |
Jul 09, 2019 | 40.25 | 40.52 | 40.01 | 40.50 | 90,467 | +0.07(+0.17%) |
Jul 08, 2019 | 40.93 | 41.19 | 40.25 | 40.43 | 173,469 | -0.70(-1.71%) |
Jul 05, 2019 | 41.16 | 41.26 | 40.65 | 41.14 | 141,539 | -0.19(-0.47%) |
Jul 03, 2019 | 41.43 | 41.53 | 41.02 | 41.33 | 97,032 | +0.09(+0.22%) |
Jul 02, 2019 | 41.09 | 41.44 | 40.93 | 41.24 | 131,003 | +0.11(+0.27%) |
Jul 01, 2019 | 40.90 | 41.17 | 40.48 | 41.13 | 163,017 | +0.37(+0.90%) |
Jun 28, 2019 | 40.02 | 40.93 | 40.02 | 40.76 | 252,605 | +0.76(+1.89%) |
Jun 27, 2019 | 39.71 | 40.09 | 39.43 | 40.01 | 120,190 | +0.34(+0.85%) |
Jun 26, 2019 | 39.87 | 40.18 | 39.62 | 39.67 | 111,176 | -0.13(-0.34%) |
Jun 25, 2019 | 40.37 | 40.57 | 39.63 | 39.80 | 167,144 | -0.55(-1.35%) |
Jun 24, 2019 | 39.56 | 40.89 | 39.41 | 40.35 | 228,370 | +0.79(+1.99%) |
Jun 21, 2019 | 39.06 | 39.78 | 37.97 | 39.56 | 696,203 | +0.31(+0.78%) |
Jun 20, 2019 | 39.28 | 39.65 | 38.82 | 39.26 | 220,468 | +0.31(+0.79%) |
Jun 19, 2019 | 39.11 | 39.11 | 38.29 | 38.95 | 151,921 | -0.11(-0.29%) |
Jun 18, 2019 | 39.03 | 39.50 | 38.67 | 39.06 | 245,633 | +0.18(+0.46%) |
Jun 17, 2019 | 39.58 | 39.58 | 38.17 | 38.88 | 237,916 | -0.49(-1.25%) |
Jun 14, 2019 | 39.28 | 39.93 | 38.82 | 39.38 | 173,349 | +0.11(+0.29%) |
Jun 13, 2019 | 38.91 | 39.53 | 38.67 | 39.27 | 176,687 | +0.49(+1.27%) |
Jun 12, 2019 | 38.56 | 38.89 | 38.17 | 38.77 | 117,080 | +0.06(+0.15%) |
Jun 11, 2019 | 38.88 | 39.35 | 38.56 | 38.71 | 131,472 | -0.02(-0.06%) |
Jun 10, 2019 | 38.20 | 38.74 | 38.19 | 38.73 | 149,070 | +0.64(+1.69%) |
Jun 07, 2019 | 37.89 | 38.16 | 37.78 | 38.09 | 85,404 | +0.35(+0.93%) |
Jun 06, 2019 | 37.69 | 37.85 | 36.85 | 37.74 | 240,070 | +0.04(+0.12%) |
Jun 05, 2019 | 37.99 | 38.16 | 37.47 | 37.69 | 105,531 | -0.13(-0.36%) |
Jun 04, 2019 | 37.67 | 38.17 | 37.42 | 37.83 | 146,415 | +0.49(+1.30%) |
Jun 03, 2019 | 37.22 | 37.45 | 36.80 | 37.34 | 194,874 | +0.15(+0.40%) |
May 31, 2019 | 37.95 | 37.95 | 36.86 | 37.19 | 186,046 | -1.13(-2.95%) |
May 30, 2019 | 38.46 | 38.75 | 37.93 | 38.32 | 143,194 | -0.09(-0.23%) |
May 29, 2019 | 38.56 | 39.12 | 37.99 | 38.41 | 282,704 | -0.34(-0.89%) |
May 28, 2019 | 38.88 | 38.97 | 38.63 | 38.76 | 217,553 | -0.05(-0.14%) |
May 24, 2019 | 39.19 | 39.35 | 38.70 | 38.81 | 135,658 | -0.27(-0.69%) |
May 23, 2019 | 38.73 | 39.41 | 38.66 | 39.08 | 217,797 | +0.13(+0.33%) |
May 22, 2019 | 38.57 | 39.19 | 38.57 | 38.95 | 139,069 | +0.30(+0.77%) |
May 21, 2019 | 38.81 | 39.35 | 38.27 | 38.65 | 216,933 | +0.07(+0.17%) |
May 20, 2019 | 38.69 | 39.11 | 37.88 | 38.58 | 269,121 | -0.24(-0.62%) |
May 17, 2019 | 39.28 | 39.57 | 38.75 | 38.82 | 592,755 | -0.83(-2.09%) |
May 16, 2019 | 39.88 | 40.31 | 39.52 | 39.65 | 186,860 | +0.00(+0.00%) |
May 15, 2019 | 39.30 | 39.76 | 39.29 | 39.65 | 181,535 | +0.04(+0.09%) |
May 14, 2019 | 38.64 | 39.77 | 38.42 | 39.62 | 262,129 | +1.06(+2.74%) |
May 13, 2019 | 37.95 | 38.75 | 37.66 | 38.56 | 309,525 | +0.11(+0.29%) |
May 10, 2019 | 37.99 | 38.55 | 37.80 | 38.45 | 196,068 | +0.42(+1.12%) |
May 09, 2019 | 37.66 | 38.03 | 37.30 | 38.02 | 278,973 | +0.27(+0.71%) |
May 08, 2019 | 39.54 | 39.83 | 37.35 | 37.76 | 573,714 | -2.81(-6.93%) |
May 07, 2019 | 41.12 | 41.34 | 39.98 | 40.57 | 176,063 | -0.81(-1.96%) |
May 06, 2019 | 41.20 | 41.46 | 41.01 | 41.38 | 211,396 | -0.10(-0.25%) |
May 03, 2019 | 41.63 | 41.89 | 41.20 | 41.49 | 132,638 | +0.01(+0.02%) |
May 02, 2019 | 41.06 | 41.66 | 40.58 | 41.48 | 178,497 | +0.34(+0.83%) |