Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.25 | 44.52 | 43.94 | 44.25 | 2,782 | +0.24(+0.54%) |
Jul 30, 2019 | 43.95 | 44.24 | 43.72 | 44.02 | 6,030 | +0.07(+0.16%) |
Jul 29, 2019 | 44.18 | 44.23 | 43.95 | 43.95 | 5,616 | +0.14(+0.33%) |
Jul 26, 2019 | 43.42 | 43.96 | 43.42 | 43.80 | 19,607 | +0.10(+0.23%) |
Jul 25, 2019 | 43.83 | 44.04 | 43.68 | 43.70 | 14,423 | -0.41(-0.92%) |
Jul 24, 2019 | 44.17 | 44.26 | 43.78 | 44.11 | 27,368 | +0.22(+0.50%) |
Jul 23, 2019 | 44.06 | 44.07 | 43.70 | 43.89 | 2,057 | -0.30(-0.68%) |
Jul 22, 2019 | 44.11 | 44.56 | 44.11 | 44.19 | 14,727 | +0.18(+0.42%) |
Jul 19, 2019 | 44.23 | 44.31 | 44.01 | 44.01 | 2,849 | -0.52(-1.16%) |
Jul 18, 2019 | 44.18 | 44.53 | 43.76 | 44.53 | 56,755 | +0.60(+1.36%) |
Jul 17, 2019 | 43.99 | 44.15 | 43.63 | 43.93 | 3,242 | +0.60(+1.38%) |
Jul 16, 2019 | 43.31 | 43.41 | 43.31 | 43.33 | 2,195 | -0.56(-1.29%) |
Jul 15, 2019 | 43.91 | 44.22 | 43.42 | 43.90 | 27,028 | +0.39(+0.89%) |
Jul 12, 2019 | 43.59 | 43.59 | 43.49 | 43.51 | 1,481 | +0.20(+0.47%) |
Jul 11, 2019 | 44.12 | 44.12 | 43.24 | 43.31 | 8,292 | -0.94(-2.12%) |
Jul 10, 2019 | 44.22 | 44.44 | 44.00 | 44.24 | 26,137 | +0.26(+0.59%) |
Jul 09, 2019 | 43.93 | 44.04 | 43.93 | 43.99 | 2,642 | -0.30(-0.67%) |
Jul 08, 2019 | 44.20 | 44.34 | 44.07 | 44.28 | 2,448 | +0.14(+0.31%) |
Jul 05, 2019 | 44.48 | 44.48 | 44.07 | 44.15 | 3,533 | -1.03(-2.27%) |
Jul 03, 2019 | 44.81 | 45.18 | 44.81 | 45.18 | 6,269 | +0.36(+0.79%) |
Jul 02, 2019 | 44.74 | 44.82 | 44.37 | 44.82 | 13,692 | +0.46(+1.04%) |
Jul 01, 2019 | 44.54 | 44.65 | 43.93 | 44.36 | 24,245 | -0.17(-0.39%) |
Jun 28, 2019 | 44.44 | 44.74 | 44.34 | 44.53 | 26,561 | +0.21(+0.48%) |
Jun 27, 2019 | 44.35 | 44.38 | 44.16 | 44.32 | 15,404 | +0.14(+0.32%) |
Jun 26, 2019 | 44.49 | 44.49 | 44.18 | 44.18 | 6,761 | -0.52(-1.17%) |
Jun 25, 2019 | 44.29 | 44.90 | 44.29 | 44.71 | 18,170 | +0.40(+0.90%) |
Jun 24, 2019 | 44.29 | 44.49 | 44.14 | 44.31 | 13,133 | +0.41(+0.93%) |
Jun 21, 2019 | 43.49 | 44.13 | 43.49 | 43.90 | 8,462 | -0.73(-1.63%) |
Jun 20, 2019 | 44.47 | 44.98 | 44.47 | 44.63 | 5,102 | +0.24(+0.54%) |
Jun 19, 2019 | 43.51 | 44.38 | 43.51 | 44.38 | 2,957 | +0.43(+0.98%) |
Jun 18, 2019 | 44.00 | 44.03 | 43.78 | 43.95 | 5,724 | +0.28(+0.64%) |
Jun 17, 2019 | 43.75 | 43.75 | 43.52 | 43.67 | 19,166 | -0.15(-0.33%) |
Jun 14, 2019 | 43.59 | 43.97 | 43.59 | 43.82 | 686 | +0.22(+0.51%) |
Jun 13, 2019 | 43.31 | 43.59 | 43.30 | 43.59 | 6,576 | +0.26(+0.59%) |
Jun 12, 2019 | 43.03 | 43.51 | 43.03 | 43.34 | 4,797 | +0.29(+0.67%) |
Jun 11, 2019 | 42.96 | 43.05 | 42.86 | 43.05 | 4,383 | -0.09(-0.20%) |
Jun 10, 2019 | 43.44 | 43.44 | 42.94 | 43.14 | 36,638 | -0.54(-1.24%) |
Jun 07, 2019 | 43.86 | 44.15 | 43.53 | 43.68 | 11,206 | +0.58(+1.34%) |
Jun 06, 2019 | 43.37 | 43.64 | 43.10 | 43.10 | 7,044 | -0.18(-0.42%) |
Jun 05, 2019 | 43.30 | 43.47 | 43.16 | 43.29 | 11,757 | +0.07(+0.16%) |
Jun 04, 2019 | 43.58 | 43.64 | 43.06 | 43.22 | 14,035 | -0.69(-1.57%) |
Jun 03, 2019 | 43.51 | 44.08 | 43.28 | 43.91 | 43,638 | +0.54(+1.25%) |
May 31, 2019 | 42.98 | 43.45 | 42.75 | 43.37 | 42,081 | +0.97(+2.28%) |
May 30, 2019 | 42.33 | 42.40 | 42.33 | 42.40 | 537 | +0.24(+0.57%) |
May 29, 2019 | 42.43 | 42.66 | 42.16 | 42.16 | 37,114 | +0.03(+0.08%) |
May 28, 2019 | 41.93 | 42.26 | 41.93 | 42.13 | 3,876 | +0.70(+1.69%) |
May 24, 2019 | 41.77 | 41.77 | 41.43 | 41.43 | 11,892 | -0.04(-0.09%) |
May 23, 2019 | 41.32 | 41.47 | 41.31 | 41.47 | 2,785 | +0.49(+1.19%) |
May 22, 2019 | 40.94 | 40.98 | 40.75 | 40.98 | 1,530 | +0.33(+0.82%) |
May 21, 2019 | 40.58 | 40.67 | 40.58 | 40.65 | 5,038 | -0.15(-0.37%) |
May 20, 2019 | 40.58 | 40.80 | 40.58 | 40.80 | 1,650 | -0.02(-0.06%) |
May 17, 2019 | 40.55 | 40.99 | 40.55 | 40.82 | 2,287 | -0.21(-0.51%) |
May 16, 2019 | 40.45 | 41.03 | 40.45 | 41.03 | 2,367 | -0.02(-0.04%) |
May 15, 2019 | 40.87 | 41.05 | 40.72 | 41.05 | 1,847 | +0.38(+0.95%) |
May 14, 2019 | 40.65 | 40.66 | 40.51 | 40.66 | 821 | +0.12(+0.30%) |
May 13, 2019 | 39.71 | 40.54 | 39.71 | 40.54 | 1,347 | +0.47(+1.17%) |
May 10, 2019 | 40.24 | 40.24 | 39.87 | 40.07 | 5,603 | +0.04(+0.09%) |
May 09, 2019 | 40.38 | 40.38 | 40.04 | 40.04 | 4,628 | +0.34(+0.85%) |
May 08, 2019 | 40.13 | 40.13 | 39.70 | 39.70 | 953 | -0.17(-0.42%) |
May 07, 2019 | 40.37 | 40.37 | 39.81 | 39.87 | 1,619 | +0.13(+0.32%) |
May 06, 2019 | 39.84 | 39.93 | 39.59 | 39.74 | 4,473 | +0.32(+0.81%) |
May 03, 2019 | 39.41 | 39.42 | 39.41 | 39.42 | 228 | +0.21(+0.52%) |
May 02, 2019 | 39.35 | 39.35 | 39.22 | 39.22 | 5,301 | -0.32(-0.82%) |