Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.07 | 44.24 | 39.35 | 39.84 | 3,782,964 | -4.23(-9.59%) |
Jul 30, 2019 | 44.53 | 44.71 | 43.91 | 44.07 | 1,120,201 | -0.25(-0.57%) |
Jul 29, 2019 | 43.21 | 44.35 | 43.21 | 44.32 | 1,319,879 | +1.35(+3.14%) |
Jul 26, 2019 | 43.40 | 43.66 | 42.75 | 42.97 | 794,516 | -0.27(-0.62%) |
Jul 25, 2019 | 43.68 | 43.94 | 43.09 | 43.24 | 1,003,079 | -0.57(-1.30%) |
Jul 24, 2019 | 44.18 | 44.40 | 43.54 | 43.80 | 1,138,861 | -0.09(-0.20%) |
Jul 23, 2019 | 44.35 | 44.80 | 43.05 | 43.89 | 1,447,539 | -0.71(-1.60%) |
Jul 22, 2019 | 45.18 | 45.55 | 44.39 | 44.61 | 1,141,313 | -0.24(-0.54%) |
Jul 19, 2019 | 44.45 | 45.16 | 44.21 | 44.85 | 1,222,141 | -0.06(-0.13%) |
Jul 18, 2019 | 44.18 | 45.14 | 43.66 | 44.90 | 1,560,157 | +0.55(+1.24%) |
Jul 17, 2019 | 42.73 | 44.39 | 42.60 | 44.35 | 1,432,342 | +1.84(+4.34%) |
Jul 16, 2019 | 42.65 | 42.94 | 42.16 | 42.51 | 1,175,032 | -0.27(-0.63%) |
Jul 15, 2019 | 41.49 | 42.84 | 41.48 | 42.78 | 1,493,007 | +1.37(+3.31%) |
Jul 12, 2019 | 41.01 | 41.43 | 40.46 | 41.41 | 987,808 | +0.44(+1.08%) |
Jul 11, 2019 | 40.76 | 41.62 | 40.48 | 40.97 | 1,552,123 | +0.32(+0.78%) |
Jul 10, 2019 | 40.57 | 40.76 | 38.89 | 40.65 | 2,025,196 | +0.58(+1.44%) |
Jul 09, 2019 | 40.26 | 40.64 | 39.75 | 40.07 | 1,243,495 | -0.44(-1.10%) |
Jul 08, 2019 | 40.90 | 41.16 | 40.26 | 40.51 | 1,184,023 | -0.08(-0.19%) |
Jul 05, 2019 | 40.04 | 40.86 | 38.64 | 40.59 | 2,089,622 | -0.55(-1.34%) |
Jul 03, 2019 | 41.66 | 41.70 | 40.26 | 41.14 | 1,227,634 | -0.46(-1.11%) |
Jul 02, 2019 | 40.23 | 41.76 | 40.12 | 41.60 | 1,255,412 | +1.55(+3.88%) |
Jul 01, 2019 | 39.83 | 40.46 | 39.12 | 40.05 | 1,587,951 | -1.36(-3.29%) |
Jun 28, 2019 | 40.92 | 41.55 | 40.25 | 41.41 | 1,278,730 | +0.41(+0.99%) |
Jun 27, 2019 | 41.02 | 41.60 | 40.48 | 41.01 | 1,127,838 | -0.32(-0.77%) |
Jun 26, 2019 | 40.44 | 41.85 | 40.30 | 41.33 | 1,716,020 | +0.06(+0.14%) |
Jun 25, 2019 | 41.91 | 42.45 | 39.83 | 41.27 | 3,081,494 | -0.17(-0.42%) |
Jun 24, 2019 | 40.57 | 41.62 | 40.00 | 41.44 | 2,397,275 | +1.46(+3.64%) |
Jun 21, 2019 | 39.56 | 40.18 | 38.76 | 39.99 | 2,432,561 | +0.46(+1.17%) |
Jun 20, 2019 | 40.10 | 40.12 | 38.86 | 39.52 | 1,744,087 | +1.18(+3.07%) |
Jun 19, 2019 | 37.49 | 38.62 | 37.40 | 38.35 | 1,209,781 | +0.53(+1.40%) |
Jun 18, 2019 | 37.29 | 38.01 | 36.76 | 37.82 | 1,445,322 | +0.79(+2.13%) |
Jun 17, 2019 | 36.87 | 37.08 | 36.35 | 37.03 | 1,268,083 | +0.25(+0.68%) |
Jun 14, 2019 | 37.36 | 37.58 | 36.45 | 36.78 | 1,577,861 | -0.22(-0.60%) |
Jun 13, 2019 | 37.53 | 38.03 | 36.79 | 37.00 | 1,584,577 | -0.53(-1.41%) |
Jun 12, 2019 | 36.75 | 38.33 | 36.73 | 37.53 | 2,005,382 | +1.07(+2.93%) |
Jun 11, 2019 | 36.15 | 36.62 | 35.82 | 36.46 | 1,035,015 | +0.20(+0.56%) |
Jun 10, 2019 | 35.56 | 36.42 | 34.53 | 36.25 | 1,861,606 | +0.27(+0.75%) |
Jun 07, 2019 | 37.48 | 37.48 | 35.97 | 35.98 | 2,069,373 | -0.93(-2.51%) |
Jun 06, 2019 | 36.73 | 37.63 | 36.46 | 36.91 | 1,637,511 | +0.43(+1.19%) |
Jun 05, 2019 | 37.60 | 37.97 | 35.33 | 36.48 | 2,586,495 | +0.14(+0.40%) |
Jun 04, 2019 | 34.82 | 36.78 | 34.70 | 36.33 | 2,891,013 | +1.26(+3.60%) |
Jun 03, 2019 | 34.19 | 35.17 | 33.45 | 35.07 | 3,702,466 | +1.80(+5.42%) |
May 31, 2019 | 31.88 | 33.47 | 31.88 | 33.27 | 1,951,838 | +1.90(+6.05%) |
May 30, 2019 | 30.71 | 31.51 | 30.48 | 31.37 | 1,299,544 | +0.61(+1.97%) |
May 29, 2019 | 31.01 | 31.14 | 30.66 | 30.76 | 1,081,562 | -0.12(-0.37%) |
May 28, 2019 | 30.89 | 31.30 | 30.21 | 30.88 | 2,581,982 | -1.18(-3.67%) |
May 24, 2019 | 31.65 | 32.13 | 31.16 | 32.05 | 1,087,800 | +0.26(+0.82%) |
May 23, 2019 | 32.56 | 33.01 | 31.76 | 31.79 | 1,506,122 | -0.46(-1.43%) |
May 22, 2019 | 33.23 | 33.51 | 32.08 | 32.25 | 1,523,603 | -0.73(-2.22%) |
May 21, 2019 | 32.97 | 33.07 | 31.70 | 32.99 | 1,675,167 | -0.21(-0.64%) |
May 20, 2019 | 32.90 | 33.24 | 32.69 | 33.20 | 1,085,865 | +0.54(+1.65%) |
May 17, 2019 | 32.22 | 32.69 | 31.93 | 32.66 | 1,255,442 | +0.55(+1.71%) |
May 16, 2019 | 32.10 | 32.30 | 31.53 | 32.11 | 1,108,593 | -0.36(-1.10%) |
May 15, 2019 | 33.90 | 33.93 | 32.28 | 32.47 | 1,484,498 | -1.18(-3.50%) |
May 14, 2019 | 33.68 | 33.76 | 32.99 | 33.64 | 1,325,627 | -0.26(-0.77%) |
May 13, 2019 | 32.75 | 33.91 | 32.15 | 33.90 | 2,366,218 | +2.04(+6.41%) |
May 10, 2019 | 32.29 | 32.54 | 31.15 | 31.86 | 1,904,222 | -0.33(-1.02%) |
May 09, 2019 | 32.43 | 33.27 | 32.19 | 32.19 | 1,774,216 | -0.16(-0.51%) |
May 08, 2019 | 32.29 | 32.48 | 30.88 | 32.35 | 2,777,284 | +0.73(+2.32%) |
May 07, 2019 | 30.04 | 31.73 | 29.87 | 31.62 | 2,567,198 | +1.83(+6.15%) |
May 06, 2019 | 29.83 | 30.01 | 29.47 | 29.79 | 1,066,430 | -0.11(-0.35%) |
May 03, 2019 | 30.35 | 30.62 | 29.71 | 29.89 | 1,341,752 | +0.07(+0.23%) |
May 02, 2019 | 30.20 | 30.93 | 29.60 | 29.82 | 1,369,163 | -0.73(-2.40%) |