Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.60 | 47.76 | 45.86 | 46.32 | 2,404,424 | -0.30(-0.64%) |
Jul 30, 2019 | 45.95 | 46.67 | 45.36 | 46.62 | 1,478,567 | +0.47(+1.03%) |
Jul 29, 2019 | 46.01 | 46.18 | 45.38 | 46.15 | 1,265,164 | -0.02(-0.04%) |
Jul 26, 2019 | 45.89 | 46.44 | 45.89 | 46.16 | 1,371,819 | +0.26(+0.57%) |
Jul 25, 2019 | 46.19 | 46.19 | 45.26 | 45.90 | 1,602,707 | -0.18(-0.38%) |
Jul 24, 2019 | 44.90 | 46.34 | 44.59 | 46.08 | 1,416,733 | +1.07(+2.38%) |
Jul 23, 2019 | 44.86 | 45.32 | 44.67 | 45.01 | 1,647,841 | +0.15(+0.33%) |
Jul 22, 2019 | 45.33 | 45.66 | 44.45 | 44.86 | 1,297,703 | -0.31(-0.68%) |
Jul 19, 2019 | 44.97 | 45.58 | 44.83 | 45.17 | 1,382,134 | +0.34(+0.77%) |
Jul 18, 2019 | 43.81 | 45.13 | 43.64 | 44.82 | 1,782,833 | +0.57(+1.28%) |
Jul 17, 2019 | 44.36 | 44.57 | 43.73 | 44.26 | 2,232,630 | -0.26(-0.59%) |
Jul 16, 2019 | 44.71 | 44.85 | 44.10 | 44.52 | 2,074,157 | -0.15(-0.33%) |
Jul 15, 2019 | 45.00 | 45.03 | 44.01 | 44.67 | 1,585,141 | -0.51(-1.13%) |
Jul 12, 2019 | 44.89 | 45.53 | 44.64 | 45.18 | 1,566,504 | +0.36(+0.81%) |
Jul 11, 2019 | 43.91 | 44.81 | 43.53 | 44.81 | 2,046,838 | +1.13(+2.58%) |
Jul 10, 2019 | 43.55 | 44.07 | 42.98 | 43.69 | 1,620,371 | +0.55(+1.27%) |
Jul 09, 2019 | 42.67 | 43.61 | 42.51 | 43.14 | 1,713,803 | +0.43(+1.00%) |
Jul 08, 2019 | 42.58 | 42.90 | 42.20 | 42.71 | 2,172,577 | +0.06(+0.13%) |
Jul 05, 2019 | 42.13 | 42.84 | 42.00 | 42.66 | 1,259,865 | +0.45(+1.06%) |
Jul 03, 2019 | 42.54 | 42.70 | 41.88 | 42.21 | 1,093,115 | -0.28(-0.66%) |
Jul 02, 2019 | 42.76 | 43.07 | 42.15 | 42.49 | 2,908,160 | -0.28(-0.65%) |
Jul 01, 2019 | 43.80 | 43.97 | 42.63 | 42.77 | 2,250,138 | -0.31(-0.71%) |
Jun 28, 2019 | 42.12 | 43.20 | 41.98 | 43.07 | 3,223,690 | +0.97(+2.30%) |
Jun 27, 2019 | 41.32 | 42.15 | 41.09 | 42.11 | 1,814,905 | +0.76(+1.85%) |
Jun 26, 2019 | 41.19 | 41.80 | 40.95 | 41.34 | 2,704,696 | +0.50(+1.23%) |
Jun 25, 2019 | 40.57 | 41.10 | 39.98 | 40.84 | 2,716,771 | +0.04(+0.09%) |
Jun 24, 2019 | 40.86 | 41.19 | 40.32 | 40.80 | 2,262,125 | -0.26(-0.63%) |
Jun 21, 2019 | 40.95 | 41.39 | 40.18 | 41.06 | 4,100,954 | +0.44(+1.08%) |
Jun 20, 2019 | 39.42 | 40.86 | 39.42 | 40.63 | 3,455,082 | +2.07(+5.36%) |
Jun 19, 2019 | 38.62 | 39.25 | 38.44 | 38.56 | 1,941,842 | +0.01(+0.02%) |
Jun 18, 2019 | 38.11 | 39.03 | 38.07 | 38.55 | 2,047,688 | +0.45(+1.17%) |
Jun 17, 2019 | 37.39 | 38.68 | 37.33 | 38.10 | 1,755,872 | +0.60(+1.59%) |
Jun 14, 2019 | 37.55 | 37.57 | 37.03 | 37.51 | 1,455,731 | -0.09(-0.25%) |
Jun 13, 2019 | 37.22 | 37.75 | 37.20 | 37.60 | 1,504,490 | +0.75(+2.05%) |
Jun 12, 2019 | 37.51 | 37.61 | 36.78 | 36.85 | 1,570,882 | -0.87(-2.30%) |
Jun 11, 2019 | 37.94 | 38.20 | 37.60 | 37.71 | 2,029,783 | +0.28(+0.75%) |
Jun 10, 2019 | 37.69 | 38.37 | 37.33 | 37.43 | 2,273,133 | +0.12(+0.32%) |
Jun 07, 2019 | 37.38 | 37.62 | 36.96 | 37.31 | 1,874,540 | +0.02(+0.05%) |
Jun 06, 2019 | 37.94 | 38.48 | 36.81 | 37.29 | 2,364,268 | -0.71(-1.86%) |
Jun 05, 2019 | 36.99 | 38.11 | 36.21 | 38.00 | 3,051,912 | +1.08(+2.92%) |
Jun 04, 2019 | 36.07 | 37.02 | 36.07 | 36.92 | 2,646,735 | +0.94(+2.61%) |
Jun 03, 2019 | 35.39 | 36.39 | 35.38 | 35.98 | 2,512,297 | +0.63(+1.79%) |
May 31, 2019 | 36.06 | 36.33 | 35.12 | 35.35 | 2,778,020 | -1.51(-4.09%) |
May 30, 2019 | 37.81 | 38.21 | 36.79 | 36.86 | 1,681,929 | -1.29(-3.39%) |
May 29, 2019 | 37.74 | 38.27 | 37.62 | 38.15 | 1,883,611 | +0.09(+0.24%) |
May 28, 2019 | 38.33 | 38.77 | 38.02 | 38.06 | 2,245,368 | -0.20(-0.54%) |
May 24, 2019 | 38.38 | 38.71 | 38.09 | 38.26 | 1,867,449 | +0.14(+0.37%) |
May 23, 2019 | 39.08 | 39.11 | 37.92 | 38.12 | 2,600,419 | -1.62(-4.07%) |
May 22, 2019 | 40.85 | 41.35 | 39.37 | 39.74 | 2,455,010 | -1.33(-3.24%) |
May 21, 2019 | 40.51 | 41.42 | 40.51 | 41.07 | 2,115,542 | +0.74(+1.82%) |
May 20, 2019 | 39.75 | 40.63 | 39.68 | 40.34 | 2,171,734 | +0.37(+0.93%) |
May 17, 2019 | 40.85 | 41.20 | 39.96 | 39.97 | 2,008,413 | -1.32(-3.20%) |
May 16, 2019 | 40.51 | 41.44 | 40.47 | 41.29 | 2,320,945 | +0.91(+2.24%) |
May 15, 2019 | 40.16 | 40.50 | 39.89 | 40.38 | 2,050,866 | +0.07(+0.18%) |
May 14, 2019 | 39.59 | 40.45 | 39.32 | 40.31 | 1,909,928 | +0.89(+2.25%) |
May 13, 2019 | 40.02 | 40.59 | 39.14 | 39.42 | 2,734,971 | -1.15(-2.82%) |
May 10, 2019 | 40.76 | 41.23 | 39.74 | 40.57 | 3,177,747 | +0.32(+0.80%) |
May 09, 2019 | 40.06 | 40.53 | 38.98 | 40.24 | 2,291,060 | -0.15(-0.37%) |
May 08, 2019 | 41.67 | 41.84 | 40.34 | 40.39 | 3,158,806 | -1.62(-3.85%) |
May 07, 2019 | 41.57 | 42.06 | 40.40 | 42.01 | 2,270,974 | +0.03(+0.07%) |
May 06, 2019 | 42.64 | 42.81 | 41.78 | 41.98 | 2,524,703 | -1.20(-2.78%) |
May 03, 2019 | 42.89 | 43.70 | 42.89 | 43.18 | 2,500,590 | +0.51(+1.19%) |
May 02, 2019 | 45.08 | 45.13 | 41.84 | 42.67 | 4,701,952 | -1.45(-3.29%) |