Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.90 | 41.14 | 40.02 | 40.44 | 3,566,322 | -0.48(-1.17%) |
Jul 30, 2019 | 40.67 | 40.95 | 39.90 | 40.92 | 2,153,841 | -0.31(-0.76%) |
Jul 29, 2019 | 41.35 | 41.69 | 41.14 | 41.23 | 2,114,311 | -0.09(-0.22%) |
Jul 26, 2019 | 41.30 | 41.53 | 40.88 | 41.32 | 2,551,644 | +0.00(+0.00%) |
Jul 25, 2019 | 41.76 | 41.76 | 40.92 | 41.32 | 2,967,135 | -0.27(-0.65%) |
Jul 24, 2019 | 39.99 | 41.75 | 39.99 | 41.59 | 4,346,303 | +1.68(+4.20%) |
Jul 23, 2019 | 38.64 | 40.22 | 38.63 | 39.92 | 6,056,909 | +0.04(+0.10%) |
Jul 22, 2019 | 40.09 | 40.44 | 39.78 | 39.88 | 3,993,613 | -0.10(-0.25%) |
Jul 19, 2019 | 40.12 | 40.50 | 39.83 | 39.97 | 5,069,815 | +0.14(+0.36%) |
Jul 18, 2019 | 40.37 | 40.46 | 39.36 | 39.83 | 4,230,284 | -0.61(-1.51%) |
Jul 17, 2019 | 41.82 | 41.82 | 40.44 | 40.44 | 3,463,243 | -1.40(-3.35%) |
Jul 16, 2019 | 41.23 | 41.91 | 41.01 | 41.84 | 2,962,216 | +0.62(+1.50%) |
Jul 15, 2019 | 41.61 | 41.75 | 40.77 | 41.22 | 3,180,507 | -0.36(-0.87%) |
Jul 12, 2019 | 40.99 | 41.62 | 40.99 | 41.59 | 2,226,792 | +0.78(+1.91%) |
Jul 11, 2019 | 40.68 | 40.84 | 40.30 | 40.81 | 1,831,242 | +0.16(+0.38%) |
Jul 10, 2019 | 40.92 | 41.21 | 40.49 | 40.65 | 2,232,165 | -0.07(-0.17%) |
Jul 09, 2019 | 40.62 | 40.77 | 40.43 | 40.72 | 2,211,109 | -0.02(-0.04%) |
Jul 08, 2019 | 40.57 | 40.88 | 40.49 | 40.74 | 1,949,987 | +0.03(+0.07%) |
Jul 05, 2019 | 40.89 | 40.89 | 40.00 | 40.71 | 2,252,634 | -0.34(-0.83%) |
Jul 03, 2019 | 41.23 | 41.36 | 40.73 | 41.05 | 1,381,447 | -0.09(-0.21%) |
Jul 02, 2019 | 40.98 | 41.40 | 40.92 | 41.14 | 2,444,717 | -0.54(-1.29%) |
Jul 01, 2019 | 41.88 | 42.01 | 41.14 | 41.67 | 2,874,944 | +0.36(+0.87%) |
Jun 28, 2019 | 40.90 | 41.43 | 40.72 | 41.32 | 4,585,745 | +0.56(+1.37%) |
Jun 27, 2019 | 40.94 | 41.13 | 40.51 | 40.76 | 2,024,807 | -0.13(-0.31%) |
Jun 26, 2019 | 41.26 | 41.44 | 40.80 | 40.88 | 2,007,442 | -0.22(-0.55%) |
Jun 25, 2019 | 41.26 | 41.45 | 40.97 | 41.11 | 1,887,537 | -0.06(-0.14%) |
Jun 24, 2019 | 41.07 | 41.52 | 40.94 | 41.17 | 1,456,461 | +0.03(+0.08%) |
Jun 21, 2019 | 41.55 | 41.78 | 41.11 | 41.13 | 3,114,976 | -0.51(-1.23%) |
Jun 20, 2019 | 41.54 | 41.74 | 41.27 | 41.65 | 2,213,702 | +0.59(+1.45%) |
Jun 19, 2019 | 40.94 | 41.17 | 40.65 | 41.05 | 2,044,101 | +0.12(+0.30%) |
Jun 18, 2019 | 40.26 | 41.22 | 40.15 | 40.93 | 2,095,402 | +1.01(+2.53%) |
Jun 17, 2019 | 40.32 | 40.44 | 39.85 | 39.92 | 1,472,619 | -0.45(-1.11%) |
Jun 14, 2019 | 40.36 | 40.53 | 39.91 | 40.37 | 1,453,251 | +0.03(+0.07%) |
Jun 13, 2019 | 40.30 | 40.53 | 40.13 | 40.34 | 1,443,828 | +0.09(+0.21%) |
Jun 12, 2019 | 40.23 | 40.36 | 40.04 | 40.26 | 1,555,795 | +0.02(+0.04%) |
Jun 11, 2019 | 40.79 | 40.99 | 40.22 | 40.24 | 2,354,103 | -0.24(-0.58%) |
Jun 10, 2019 | 40.64 | 40.86 | 40.31 | 40.48 | 2,102,465 | -0.01(-0.03%) |
Jun 07, 2019 | 40.43 | 40.82 | 40.13 | 40.49 | 1,999,239 | +0.28(+0.69%) |
Jun 06, 2019 | 39.84 | 40.24 | 39.59 | 40.21 | 1,969,664 | +0.35(+0.87%) |
Jun 05, 2019 | 39.78 | 40.16 | 39.30 | 39.86 | 2,948,471 | +0.30(+0.76%) |
Jun 04, 2019 | 38.49 | 39.58 | 38.41 | 39.56 | 3,124,618 | +1.38(+3.61%) |
Jun 03, 2019 | 38.04 | 38.48 | 37.96 | 38.19 | 3,078,518 | +0.24(+0.62%) |
May 31, 2019 | 38.34 | 38.66 | 37.93 | 37.95 | 3,087,053 | -1.28(-3.26%) |
May 30, 2019 | 38.99 | 39.43 | 38.99 | 39.23 | 1,601,470 | +0.31(+0.79%) |
May 29, 2019 | 38.38 | 38.97 | 38.24 | 38.92 | 2,662,455 | +0.24(+0.61%) |
May 28, 2019 | 39.04 | 39.37 | 38.68 | 38.69 | 3,033,139 | -0.27(-0.68%) |
May 24, 2019 | 38.91 | 38.99 | 38.64 | 38.95 | 1,982,762 | +0.29(+0.75%) |
May 23, 2019 | 38.91 | 39.14 | 38.42 | 38.66 | 4,066,286 | -0.65(-1.64%) |
May 22, 2019 | 40.33 | 40.39 | 39.30 | 39.31 | 2,697,736 | -1.14(-2.81%) |
May 21, 2019 | 40.27 | 40.50 | 39.87 | 40.45 | 2,083,328 | +0.48(+1.20%) |
May 20, 2019 | 39.65 | 40.40 | 39.39 | 39.97 | 2,660,694 | +0.05(+0.12%) |
May 17, 2019 | 40.07 | 40.45 | 39.73 | 39.92 | 2,607,665 | -0.37(-0.93%) |
May 16, 2019 | 40.05 | 40.58 | 40.04 | 40.30 | 1,844,087 | +0.42(+1.04%) |
May 15, 2019 | 39.22 | 40.05 | 39.07 | 39.88 | 2,623,381 | +0.27(+0.67%) |
May 14, 2019 | 39.06 | 39.77 | 38.93 | 39.62 | 2,730,461 | +0.62(+1.58%) |
May 13, 2019 | 39.14 | 39.33 | 38.64 | 39.00 | 3,684,164 | -0.96(-2.39%) |
May 10, 2019 | 39.52 | 40.05 | 38.94 | 39.95 | 3,129,784 | +0.29(+0.72%) |
May 09, 2019 | 39.27 | 39.76 | 38.79 | 39.67 | 3,117,311 | +0.10(+0.25%) |
May 08, 2019 | 39.56 | 39.88 | 39.32 | 39.57 | 2,636,860 | -0.01(-0.01%) |
May 07, 2019 | 39.47 | 39.74 | 39.13 | 39.58 | 3,871,690 | -0.33(-0.84%) |
May 06, 2019 | 40.24 | 40.52 | 39.62 | 39.91 | 3,912,833 | -1.12(-2.73%) |
May 03, 2019 | 40.62 | 41.10 | 40.47 | 41.03 | 3,015,310 | +0.68(+1.70%) |
May 02, 2019 | 40.74 | 40.86 | 40.21 | 40.35 | 3,735,561 | -0.38(-0.93%) |