Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.34 | 42.70 | 41.99 | 42.05 | 2,663,795 | -0.10(-0.23%) |
Jul 30, 2019 | 42.33 | 42.88 | 42.03 | 42.15 | 1,305,186 | -0.16(-0.39%) |
Jul 29, 2019 | 41.97 | 42.38 | 41.85 | 42.32 | 2,126,281 | +0.40(+0.96%) |
Jul 26, 2019 | 41.83 | 42.29 | 41.63 | 41.91 | 1,296,005 | +0.20(+0.47%) |
Jul 25, 2019 | 41.65 | 41.92 | 41.54 | 41.72 | 2,286,264 | +0.07(+0.16%) |
Jul 24, 2019 | 41.41 | 41.76 | 41.33 | 41.65 | 1,388,111 | +0.30(+0.72%) |
Jul 23, 2019 | 41.25 | 41.63 | 40.84 | 41.35 | 1,378,132 | +0.21(+0.50%) |
Jul 22, 2019 | 41.55 | 41.59 | 41.05 | 41.15 | 1,196,932 | -0.24(-0.58%) |
Jul 19, 2019 | 42.23 | 42.50 | 41.39 | 41.39 | 1,003,954 | -1.07(-2.52%) |
Jul 18, 2019 | 42.65 | 42.70 | 42.12 | 42.46 | 1,543,473 | -0.31(-0.73%) |
Jul 17, 2019 | 43.51 | 43.54 | 42.70 | 42.77 | 1,704,155 | -0.53(-1.22%) |
Jul 16, 2019 | 43.27 | 43.37 | 43.03 | 43.30 | 1,168,796 | -0.04(-0.10%) |
Jul 15, 2019 | 43.61 | 43.61 | 43.20 | 43.34 | 1,246,918 | -0.21(-0.47%) |
Jul 12, 2019 | 43.82 | 43.83 | 43.23 | 43.54 | 1,263,447 | -0.21(-0.49%) |
Jul 11, 2019 | 43.68 | 43.89 | 43.30 | 43.76 | 1,725,578 | +0.06(+0.13%) |
Jul 10, 2019 | 43.84 | 44.00 | 43.60 | 43.70 | 1,120,378 | +0.04(+0.09%) |
Jul 09, 2019 | 43.71 | 43.73 | 43.26 | 43.66 | 1,433,277 | -0.14(-0.32%) |
Jul 08, 2019 | 43.49 | 43.81 | 43.38 | 43.80 | 1,542,445 | +0.26(+0.59%) |
Jul 05, 2019 | 42.93 | 43.58 | 42.87 | 43.54 | 1,135,765 | +0.39(+0.90%) |
Jul 03, 2019 | 44.15 | 44.30 | 42.57 | 43.16 | 1,844,268 | -1.28(-2.89%) |
Jul 02, 2019 | 44.10 | 44.49 | 43.89 | 44.44 | 1,014,535 | +0.54(+1.24%) |
Jul 01, 2019 | 44.04 | 44.27 | 43.66 | 43.90 | 1,324,695 | -0.07(-0.15%) |
Jun 28, 2019 | 43.45 | 44.03 | 43.45 | 43.96 | 2,457,647 | +0.49(+1.14%) |
Jun 27, 2019 | 43.27 | 43.58 | 42.98 | 43.47 | 1,007,822 | +0.34(+0.78%) |
Jun 26, 2019 | 44.38 | 44.41 | 43.12 | 43.13 | 1,505,677 | -1.33(-2.98%) |
Jun 25, 2019 | 44.09 | 44.66 | 43.91 | 44.46 | 1,383,178 | +0.50(+1.14%) |
Jun 24, 2019 | 44.38 | 44.43 | 43.82 | 43.96 | 1,049,533 | -0.37(-0.84%) |
Jun 21, 2019 | 43.40 | 44.43 | 43.28 | 44.33 | 2,564,311 | +0.63(+1.43%) |
Jun 20, 2019 | 43.81 | 43.87 | 43.28 | 43.70 | 836,701 | +0.23(+0.53%) |
Jun 19, 2019 | 43.08 | 43.61 | 42.79 | 43.47 | 1,297,042 | +0.36(+0.84%) |
Jun 18, 2019 | 43.80 | 43.80 | 42.89 | 43.11 | 1,118,630 | -0.22(-0.51%) |
Jun 17, 2019 | 43.54 | 43.67 | 43.14 | 43.33 | 972,758 | -0.34(-0.77%) |
Jun 14, 2019 | 43.48 | 43.83 | 43.24 | 43.67 | 769,001 | +0.27(+0.63%) |
Jun 13, 2019 | 43.49 | 43.71 | 43.22 | 43.40 | 1,082,551 | +0.04(+0.10%) |
Jun 12, 2019 | 43.08 | 43.43 | 43.01 | 43.35 | 935,242 | +0.38(+0.90%) |
Jun 11, 2019 | 43.04 | 43.15 | 42.65 | 42.97 | 1,083,935 | -0.13(-0.30%) |
Jun 10, 2019 | 43.81 | 43.95 | 42.99 | 43.10 | 542,862 | -0.86(-1.95%) |
Jun 07, 2019 | 44.38 | 44.59 | 43.96 | 43.96 | 963,612 | +0.02(+0.06%) |
Jun 06, 2019 | 43.71 | 44.07 | 43.60 | 43.94 | 1,279,523 | +0.43(+0.98%) |
Jun 05, 2019 | 43.01 | 43.65 | 42.68 | 43.51 | 885,639 | +0.51(+1.18%) |
Jun 04, 2019 | 43.05 | 43.07 | 42.44 | 43.00 | 1,243,865 | +0.16(+0.36%) |
Jun 03, 2019 | 42.41 | 42.95 | 42.23 | 42.85 | 1,072,511 | +0.61(+1.43%) |
May 31, 2019 | 41.78 | 42.26 | 41.51 | 42.24 | 1,107,903 | +0.33(+0.78%) |
May 30, 2019 | 42.15 | 42.46 | 41.69 | 41.91 | 1,166,310 | -0.23(-0.54%) |
May 29, 2019 | 43.31 | 43.31 | 42.04 | 42.14 | 947,141 | -1.10(-2.55%) |
May 28, 2019 | 43.59 | 43.80 | 43.22 | 43.25 | 2,296,569 | -0.33(-0.75%) |
May 24, 2019 | 43.05 | 43.66 | 43.04 | 43.58 | 1,076,259 | +0.65(+1.51%) |
May 23, 2019 | 43.81 | 43.81 | 42.76 | 42.93 | 1,421,434 | -0.92(-2.09%) |
May 22, 2019 | 43.85 | 43.88 | 43.47 | 43.85 | 1,071,450 | +0.08(+0.19%) |
May 21, 2019 | 43.57 | 43.89 | 43.42 | 43.76 | 1,663,629 | +0.20(+0.47%) |
May 20, 2019 | 44.02 | 44.33 | 43.35 | 43.56 | 1,367,174 | -0.57(-1.30%) |
May 17, 2019 | 44.26 | 44.41 | 44.08 | 44.13 | 1,288,359 | -0.25(-0.57%) |
May 16, 2019 | 43.99 | 44.55 | 43.99 | 44.39 | 2,029,380 | +0.29(+0.65%) |
May 15, 2019 | 44.55 | 44.55 | 43.97 | 44.10 | 2,334,966 | -0.20(-0.46%) |
May 14, 2019 | 44.36 | 44.58 | 44.27 | 44.30 | 1,282,576 | -0.16(-0.37%) |
May 13, 2019 | 44.76 | 44.86 | 44.23 | 44.47 | 1,616,207 | -0.56(-1.24%) |
May 10, 2019 | 44.27 | 45.03 | 44.03 | 45.02 | 1,559,837 | +0.82(+1.85%) |
May 09, 2019 | 43.70 | 44.27 | 43.48 | 44.21 | 1,539,224 | +0.69(+1.58%) |
May 08, 2019 | 44.20 | 44.36 | 43.49 | 43.52 | 1,820,266 | -0.61(-1.39%) |
May 07, 2019 | 44.71 | 45.16 | 43.78 | 44.13 | 1,862,389 | -0.85(-1.89%) |
May 06, 2019 | 44.83 | 45.00 | 44.48 | 44.98 | 1,504,593 | +0.20(+0.46%) |
May 03, 2019 | 44.26 | 45.05 | 44.26 | 44.78 | 1,396,486 | +0.64(+1.45%) |
May 02, 2019 | 44.28 | 44.54 | 44.03 | 44.14 | 1,232,549 | -0.11(-0.26%) |