Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.50 | 44.86 | 43.01 | 43.59 | 6,019,676 | -0.56(-1.27%) |
Jul 30, 2019 | 42.05 | 44.38 | 41.72 | 44.15 | 8,359,379 | +2.39(+5.73%) |
Jul 29, 2019 | 42.18 | 42.26 | 41.38 | 41.76 | 4,205,956 | -0.47(-1.12%) |
Jul 26, 2019 | 42.30 | 42.61 | 41.93 | 42.24 | 3,588,270 | +0.00(+0.00%) |
Jul 25, 2019 | 41.88 | 42.56 | 41.76 | 42.24 | 5,337,362 | +0.57(+1.37%) |
Jul 24, 2019 | 41.38 | 41.92 | 41.16 | 41.67 | 2,997,498 | +0.28(+0.67%) |
Jul 23, 2019 | 42.57 | 42.74 | 40.97 | 41.39 | 5,604,271 | -1.09(-2.57%) |
Jul 22, 2019 | 42.91 | 42.96 | 42.44 | 42.48 | 1,875,819 | -0.23(-0.53%) |
Jul 19, 2019 | 43.11 | 43.22 | 42.64 | 42.71 | 2,330,195 | -0.23(-0.53%) |
Jul 18, 2019 | 42.91 | 43.53 | 42.51 | 42.94 | 2,699,156 | +0.04(+0.09%) |
Jul 17, 2019 | 43.34 | 43.70 | 42.84 | 42.90 | 1,818,446 | -0.23(-0.53%) |
Jul 16, 2019 | 42.82 | 43.29 | 42.75 | 43.13 | 3,332,472 | +0.21(+0.49%) |
Jul 15, 2019 | 43.24 | 43.53 | 42.76 | 42.92 | 2,700,719 | -0.26(-0.59%) |
Jul 12, 2019 | 42.41 | 43.47 | 42.38 | 43.18 | 3,730,714 | +1.02(+2.43%) |
Jul 11, 2019 | 42.53 | 42.62 | 41.57 | 42.15 | 2,591,323 | -0.24(-0.56%) |
Jul 10, 2019 | 42.28 | 42.65 | 42.01 | 42.39 | 3,669,093 | +0.71(+1.71%) |
Jul 09, 2019 | 41.68 | 41.99 | 41.44 | 41.68 | 3,616,522 | -0.17(-0.41%) |
Jul 08, 2019 | 41.19 | 41.91 | 40.97 | 41.85 | 2,320,169 | +0.58(+1.40%) |
Jul 05, 2019 | 41.75 | 41.87 | 40.74 | 41.27 | 2,576,099 | -0.83(-1.96%) |
Jul 03, 2019 | 41.90 | 42.30 | 41.73 | 42.09 | 1,382,292 | +0.22(+0.52%) |
Jul 02, 2019 | 41.53 | 41.96 | 41.33 | 41.88 | 2,895,759 | +0.47(+1.15%) |
Jul 01, 2019 | 41.51 | 41.89 | 41.10 | 41.40 | 5,781,222 | +0.47(+1.14%) |
Jun 28, 2019 | 40.92 | 41.76 | 40.88 | 40.94 | 7,577,743 | -0.09(-0.21%) |
Jun 27, 2019 | 40.54 | 41.20 | 40.16 | 41.02 | 4,597,970 | +1.10(+2.76%) |
Jun 26, 2019 | 40.28 | 40.39 | 39.30 | 39.92 | 7,484,179 | -0.48(-1.20%) |
Jun 25, 2019 | 42.91 | 43.00 | 39.92 | 40.41 | 8,986,029 | -1.62(-3.86%) |
Jun 24, 2019 | 42.49 | 42.93 | 41.94 | 42.03 | 4,066,566 | -0.36(-0.85%) |
Jun 21, 2019 | 43.34 | 43.34 | 42.22 | 42.39 | 4,643,532 | -0.98(-2.25%) |
Jun 20, 2019 | 43.22 | 43.65 | 42.67 | 43.37 | 3,965,488 | +0.80(+1.87%) |
Jun 19, 2019 | 43.32 | 43.43 | 41.66 | 42.57 | 5,307,643 | -0.94(-2.16%) |
Jun 18, 2019 | 43.75 | 44.11 | 43.02 | 43.51 | 2,659,768 | -0.11(-0.26%) |
Jun 17, 2019 | 43.65 | 43.76 | 42.98 | 43.62 | 2,438,360 | +0.00(+0.00%) |
Jun 14, 2019 | 43.05 | 43.74 | 42.75 | 43.62 | 2,967,292 | +0.47(+1.10%) |
Jun 13, 2019 | 42.97 | 43.49 | 42.82 | 43.15 | 3,967,105 | +0.40(+0.93%) |
Jun 12, 2019 | 42.65 | 43.29 | 42.60 | 42.75 | 3,887,117 | +0.16(+0.38%) |
Jun 11, 2019 | 43.40 | 43.40 | 42.09 | 42.59 | 3,287,660 | -0.59(-1.36%) |
Jun 10, 2019 | 43.46 | 43.86 | 42.79 | 43.18 | 2,109,807 | -0.10(-0.24%) |
Jun 07, 2019 | 42.94 | 43.79 | 42.86 | 43.28 | 2,837,281 | +0.41(+0.95%) |
Jun 06, 2019 | 42.54 | 43.30 | 42.48 | 42.87 | 2,306,354 | +0.51(+1.21%) |
Jun 05, 2019 | 42.42 | 42.54 | 41.72 | 42.36 | 2,803,010 | +0.21(+0.50%) |
Jun 04, 2019 | 41.50 | 42.22 | 41.26 | 42.15 | 3,549,373 | +1.08(+2.63%) |
Jun 03, 2019 | 40.52 | 41.49 | 40.39 | 41.07 | 3,843,105 | +0.48(+1.19%) |
May 31, 2019 | 41.47 | 41.59 | 40.22 | 40.59 | 5,064,436 | -1.14(-2.73%) |
May 30, 2019 | 41.19 | 42.01 | 41.14 | 41.72 | 3,001,836 | +0.46(+1.10%) |
May 29, 2019 | 41.78 | 41.78 | 40.97 | 41.27 | 4,761,749 | -0.60(-1.43%) |
May 28, 2019 | 42.40 | 42.61 | 41.87 | 41.87 | 3,218,275 | -0.49(-1.17%) |
May 24, 2019 | 41.56 | 42.41 | 41.55 | 42.36 | 2,803,988 | +0.96(+2.32%) |
May 23, 2019 | 41.33 | 42.12 | 41.14 | 41.40 | 4,424,051 | -0.13(-0.32%) |
May 22, 2019 | 40.95 | 41.95 | 40.95 | 41.53 | 4,844,245 | -0.04(-0.09%) |
May 21, 2019 | 41.16 | 41.72 | 40.97 | 41.57 | 3,324,670 | +0.42(+1.01%) |
May 20, 2019 | 42.14 | 42.46 | 41.06 | 41.16 | 4,338,464 | -1.12(-2.65%) |
May 17, 2019 | 42.25 | 43.01 | 42.24 | 42.28 | 3,809,943 | -0.40(-0.93%) |
May 16, 2019 | 42.13 | 42.82 | 42.00 | 42.67 | 4,729,448 | +0.86(+2.07%) |
May 15, 2019 | 41.53 | 42.00 | 41.33 | 41.81 | 3,578,643 | +0.07(+0.16%) |
May 14, 2019 | 41.01 | 42.21 | 40.97 | 41.74 | 4,574,909 | +0.71(+1.73%) |
May 13, 2019 | 40.74 | 41.13 | 40.43 | 41.03 | 3,076,208 | -0.28(-0.67%) |
May 10, 2019 | 41.08 | 41.51 | 40.64 | 41.31 | 2,557,135 | +0.05(+0.11%) |
May 09, 2019 | 40.81 | 41.32 | 40.22 | 41.26 | 2,883,287 | +0.37(+0.90%) |
May 08, 2019 | 41.40 | 41.55 | 40.87 | 40.89 | 2,102,773 | -0.49(-1.19%) |
May 07, 2019 | 41.58 | 41.71 | 40.98 | 41.38 | 2,930,227 | -0.36(-0.86%) |
May 06, 2019 | 41.20 | 41.74 | 40.95 | 41.74 | 3,732,137 | +0.00(+0.00%) |
May 03, 2019 | 42.20 | 42.37 | 41.69 | 41.74 | 3,833,027 | -0.24(-0.56%) |
May 02, 2019 | 41.97 | 42.70 | 41.53 | 41.98 | 4,249,775 | +0.03(+0.07%) |