Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.51 | 44.77 | 42.34 | 43.04 | 62,487 | -1.49(-3.34%) |
Jul 30, 2019 | 42.81 | 44.55 | 42.72 | 44.53 | 39,360 | +0.80(+1.83%) |
Jul 29, 2019 | 44.31 | 44.38 | 43.43 | 43.73 | 20,525 | -0.59(-1.32%) |
Jul 26, 2019 | 43.52 | 44.40 | 43.52 | 44.31 | 29,664 | +1.17(+2.72%) |
Jul 25, 2019 | 44.26 | 44.26 | 42.95 | 43.14 | 45,388 | -1.23(-2.78%) |
Jul 24, 2019 | 42.43 | 44.48 | 42.34 | 44.37 | 64,741 | +1.81(+4.25%) |
Jul 23, 2019 | 41.77 | 42.56 | 41.77 | 42.56 | 123,217 | +1.27(+3.08%) |
Jul 22, 2019 | 41.54 | 41.86 | 41.22 | 41.29 | 32,387 | -0.06(-0.14%) |
Jul 19, 2019 | 42.19 | 42.52 | 41.35 | 41.35 | 210,314 | -0.41(-0.98%) |
Jul 18, 2019 | 41.33 | 41.90 | 41.07 | 41.76 | 20,178 | +0.40(+0.97%) |
Jul 17, 2019 | 41.86 | 42.23 | 41.35 | 41.36 | 22,054 | -1.00(-2.35%) |
Jul 16, 2019 | 42.10 | 42.75 | 41.84 | 42.36 | 26,668 | +0.07(+0.16%) |
Jul 15, 2019 | 43.15 | 43.15 | 42.09 | 42.29 | 36,408 | -0.70(-1.64%) |
Jul 12, 2019 | 41.91 | 43.15 | 41.90 | 42.99 | 204,790 | +1.27(+3.05%) |
Jul 11, 2019 | 42.26 | 42.26 | 41.25 | 41.72 | 128,722 | -0.26(-0.63%) |
Jul 10, 2019 | 42.70 | 42.80 | 41.77 | 41.99 | 139,671 | -0.11(-0.26%) |
Jul 09, 2019 | 41.46 | 42.09 | 41.38 | 42.09 | 17,069 | -0.01(-0.02%) |
Jul 08, 2019 | 42.51 | 42.75 | 41.88 | 42.10 | 22,736 | -1.16(-2.69%) |
Jul 05, 2019 | 42.42 | 43.29 | 41.95 | 43.27 | 47,361 | +0.13(+0.30%) |
Jul 03, 2019 | 42.44 | 43.14 | 42.27 | 43.14 | 23,834 | +1.09(+2.60%) |
Jul 02, 2019 | 42.46 | 42.46 | 41.66 | 42.05 | 27,425 | -0.40(-0.94%) |
Jul 01, 2019 | 43.52 | 43.80 | 41.92 | 42.45 | 113,241 | +0.31(+0.74%) |
Jun 28, 2019 | 41.17 | 42.28 | 41.08 | 42.13 | 170,113 | +1.52(+3.76%) |
Jun 27, 2019 | 39.53 | 40.64 | 39.53 | 40.61 | 13,176 | +1.43(+3.64%) |
Jun 26, 2019 | 39.64 | 39.92 | 39.13 | 39.18 | 11,900 | -0.11(-0.27%) |
Jun 25, 2019 | 39.65 | 40.08 | 39.27 | 39.29 | 16,676 | -0.67(-1.68%) |
Jun 24, 2019 | 40.78 | 41.06 | 39.96 | 39.96 | 18,481 | -0.98(-2.40%) |
Jun 21, 2019 | 41.69 | 41.69 | 40.63 | 40.95 | 154,222 | -0.77(-1.84%) |
Jun 20, 2019 | 42.19 | 42.19 | 40.89 | 41.71 | 357,572 | +0.73(+1.78%) |
Jun 19, 2019 | 40.63 | 41.04 | 40.49 | 40.98 | 20,068 | +0.40(+0.98%) |
Jun 18, 2019 | 40.03 | 41.33 | 39.90 | 40.59 | 406,449 | +1.31(+3.35%) |
Jun 17, 2019 | 39.32 | 39.81 | 39.15 | 39.27 | 12,040 | -0.06(-0.16%) |
Jun 14, 2019 | 39.96 | 39.96 | 39.22 | 39.33 | 5,240 | -0.71(-1.76%) |
Jun 13, 2019 | 40.01 | 40.25 | 39.46 | 40.04 | 166,111 | +0.70(+1.78%) |
Jun 12, 2019 | 39.26 | 39.34 | 38.96 | 39.34 | 6,552 | -0.09(-0.22%) |
Jun 11, 2019 | 40.29 | 40.55 | 39.13 | 39.43 | 123,310 | +0.03(+0.07%) |
Jun 10, 2019 | 39.29 | 40.11 | 39.20 | 39.40 | 63,370 | +0.65(+1.68%) |
Jun 07, 2019 | 38.71 | 39.12 | 38.40 | 38.75 | 118,055 | +0.61(+1.61%) |
Jun 06, 2019 | 37.70 | 38.28 | 37.15 | 38.13 | 52,850 | +0.47(+1.24%) |
Jun 05, 2019 | 37.71 | 37.98 | 36.77 | 37.67 | 56,077 | +0.35(+0.94%) |
Jun 04, 2019 | 35.72 | 37.34 | 35.59 | 37.32 | 151,570 | +2.65(+7.64%) |
Jun 03, 2019 | 34.39 | 35.08 | 34.06 | 34.67 | 87,667 | +0.65(+1.92%) |
May 31, 2019 | 33.93 | 34.41 | 33.64 | 34.02 | 18,083 | -1.01(-2.89%) |
May 30, 2019 | 35.53 | 36.18 | 34.65 | 35.03 | 40,395 | -0.29(-0.83%) |
May 29, 2019 | 35.41 | 35.53 | 34.62 | 35.32 | 34,070 | -0.61(-1.71%) |
May 28, 2019 | 37.29 | 37.50 | 35.93 | 35.93 | 36,785 | -1.17(-3.15%) |
May 24, 2019 | 37.14 | 37.47 | 36.73 | 37.10 | 24,350 | +0.54(+1.46%) |
May 23, 2019 | 37.41 | 37.41 | 36.01 | 36.57 | 29,712 | -1.96(-5.10%) |
May 22, 2019 | 38.92 | 38.98 | 38.41 | 38.53 | 8,819 | -0.90(-2.28%) |
May 21, 2019 | 38.53 | 39.52 | 38.53 | 39.43 | 21,072 | +1.42(+3.74%) |
May 20, 2019 | 38.06 | 38.52 | 37.61 | 38.01 | 16,266 | -0.84(-2.15%) |
May 17, 2019 | 39.32 | 40.33 | 38.69 | 38.84 | 37,810 | -1.39(-3.46%) |
May 16, 2019 | 39.84 | 40.88 | 39.84 | 40.23 | 37,259 | +0.80(+2.02%) |
May 15, 2019 | 38.42 | 39.71 | 38.34 | 39.44 | 31,554 | +0.26(+0.67%) |
May 14, 2019 | 38.37 | 39.53 | 38.28 | 39.17 | 26,919 | +1.11(+2.91%) |
May 13, 2019 | 39.46 | 39.54 | 37.70 | 38.06 | 76,778 | -3.62(-8.69%) |
May 10, 2019 | 41.11 | 41.98 | 39.40 | 41.69 | 25,583 | +0.29(+0.71%) |
May 09, 2019 | 40.61 | 41.58 | 39.63 | 41.39 | 38,443 | -0.19(-0.47%) |
May 08, 2019 | 41.91 | 42.57 | 41.59 | 41.59 | 17,186 | -0.45(-1.07%) |
May 07, 2019 | 43.57 | 43.88 | 41.30 | 42.04 | 63,101 | -2.67(-5.97%) |
May 06, 2019 | 42.82 | 44.80 | 42.81 | 44.70 | 38,444 | -0.33(-0.73%) |
May 03, 2019 | 43.78 | 45.05 | 43.78 | 45.03 | 75,621 | +1.87(+4.33%) |
May 02, 2019 | 42.59 | 43.33 | 41.98 | 43.16 | 40,669 | +0.34(+0.80%) |