Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.57 | 40.09 | 38.84 | 39.38 | 279,710 | -0.23(-0.58%) |
Jul 30, 2019 | 39.91 | 40.00 | 39.13 | 39.61 | 289,704 | -0.44(-1.10%) |
Jul 29, 2019 | 40.28 | 40.52 | 39.41 | 40.05 | 162,286 | -0.07(-0.17%) |
Jul 26, 2019 | 40.03 | 40.37 | 39.63 | 40.12 | 173,400 | +0.21(+0.53%) |
Jul 25, 2019 | 40.69 | 41.15 | 39.90 | 39.91 | 223,995 | -0.83(-2.04%) |
Jul 24, 2019 | 40.14 | 41.25 | 39.85 | 40.74 | 191,063 | +0.59(+1.47%) |
Jul 23, 2019 | 40.11 | 40.47 | 39.35 | 40.15 | 223,965 | +0.27(+0.68%) |
Jul 22, 2019 | 39.95 | 40.72 | 39.66 | 39.88 | 266,985 | -0.10(-0.25%) |
Jul 19, 2019 | 40.27 | 40.90 | 39.98 | 39.98 | 252,500 | -0.13(-0.32%) |
Jul 18, 2019 | 40.14 | 40.59 | 39.90 | 40.11 | 296,820 | -0.13(-0.32%) |
Jul 17, 2019 | 41.72 | 41.82 | 40.22 | 40.24 | 239,175 | -1.60(-3.82%) |
Jul 16, 2019 | 42.42 | 42.61 | 41.76 | 41.84 | 174,522 | -0.59(-1.39%) |
Jul 15, 2019 | 42.88 | 43.55 | 41.80 | 42.43 | 173,798 | -0.44(-1.03%) |
Jul 12, 2019 | 42.13 | 43.36 | 42.13 | 42.87 | 192,800 | +0.64(+1.52%) |
Jul 11, 2019 | 42.09 | 42.61 | 41.55 | 42.23 | 236,296 | +0.37(+0.88%) |
Jul 10, 2019 | 42.08 | 42.33 | 41.48 | 41.86 | 394,932 | +0.08(+0.19%) |
Jul 09, 2019 | 41.77 | 42.41 | 41.50 | 41.78 | 245,098 | -0.28(-0.67%) |
Jul 08, 2019 | 42.42 | 43.00 | 41.85 | 42.06 | 282,180 | -0.53(-1.24%) |
Jul 05, 2019 | 41.33 | 42.88 | 41.09 | 42.59 | 231,100 | +1.12(+2.70%) |
Jul 03, 2019 | 41.57 | 41.97 | 41.24 | 41.47 | 147,400 | -0.03(-0.07%) |
Jul 02, 2019 | 41.94 | 42.22 | 40.88 | 41.50 | 323,589 | -0.57(-1.35%) |
Jul 01, 2019 | 42.80 | 44.25 | 41.88 | 42.07 | 282,880 | -0.22(-0.52%) |
Jun 28, 2019 | 42.65 | 42.87 | 41.89 | 42.29 | 518,300 | -0.19(-0.45%) |
Jun 27, 2019 | 42.86 | 43.10 | 41.94 | 42.48 | 306,247 | +0.00(+0.00%) |
Jun 26, 2019 | 43.15 | 43.73 | 42.44 | 42.48 | 331,145 | -0.67(-1.55%) |
Jun 25, 2019 | 44.16 | 45.15 | 42.74 | 43.15 | 331,354 | -1.01(-2.29%) |
Jun 24, 2019 | 44.44 | 45.18 | 44.06 | 44.16 | 313,486 | -0.29(-0.65%) |
Jun 21, 2019 | 43.39 | 45.37 | 43.21 | 44.45 | 420,200 | +0.90(+2.07%) |
Jun 20, 2019 | 45.02 | 45.40 | 42.68 | 43.55 | 351,146 | -1.39(-3.09%) |
Jun 19, 2019 | 45.20 | 45.52 | 44.75 | 44.94 | 322,736 | -0.23(-0.51%) |
Jun 18, 2019 | 44.90 | 46.09 | 44.84 | 45.17 | 265,373 | +0.42(+0.94%) |
Jun 17, 2019 | 44.99 | 45.52 | 44.50 | 44.75 | 333,840 | -0.12(-0.27%) |
Jun 14, 2019 | 45.27 | 45.48 | 44.49 | 44.87 | 268,600 | -0.33(-0.73%) |
Jun 13, 2019 | 44.68 | 45.50 | 44.47 | 45.20 | 212,121 | +0.87(+1.96%) |
Jun 12, 2019 | 44.27 | 44.79 | 43.66 | 44.33 | 192,588 | +0.06(+0.14%) |
Jun 11, 2019 | 44.39 | 46.10 | 43.85 | 44.27 | 309,707 | +0.25(+0.57%) |
Jun 10, 2019 | 43.98 | 44.33 | 43.40 | 44.02 | 205,610 | +0.22(+0.50%) |
Jun 07, 2019 | 43.45 | 44.40 | 43.16 | 43.80 | 234,300 | +0.30(+0.69%) |
Jun 06, 2019 | 43.06 | 43.59 | 41.56 | 43.50 | 381,605 | +0.19(+0.44%) |
Jun 05, 2019 | 46.93 | 47.59 | 42.92 | 43.31 | 252,010 | -3.27(-7.02%) |
Jun 04, 2019 | 46.63 | 48.07 | 46.43 | 46.58 | 495,705 | +0.29(+0.63%) |
Jun 03, 2019 | 44.99 | 46.36 | 44.56 | 46.29 | 577,046 | +1.31(+2.91%) |
May 31, 2019 | 45.79 | 47.85 | 44.78 | 44.98 | 1,156,000 | +4.72(+11.72%) |
May 30, 2019 | 40.25 | 40.51 | 39.04 | 40.26 | 439,719 | -0.40(-0.98%) |
May 29, 2019 | 42.70 | 43.15 | 39.21 | 40.66 | 441,360 | -2.60(-6.01%) |
May 28, 2019 | 42.89 | 44.59 | 42.89 | 43.26 | 260,574 | +0.46(+1.07%) |
May 24, 2019 | 42.65 | 43.29 | 42.14 | 42.80 | 434,700 | +0.18(+0.42%) |
May 23, 2019 | 43.50 | 44.20 | 42.15 | 42.62 | 283,495 | -1.19(-2.72%) |
May 22, 2019 | 43.21 | 44.50 | 42.51 | 43.81 | 321,472 | +0.19(+0.44%) |
May 21, 2019 | 42.32 | 44.01 | 41.41 | 43.62 | 244,465 | +1.40(+3.32%) |
May 20, 2019 | 44.85 | 44.98 | 42.09 | 42.22 | 413,498 | -2.97(-6.57%) |
May 17, 2019 | 45.15 | 46.43 | 45.15 | 45.19 | 279,100 | -0.36(-0.79%) |
May 16, 2019 | 45.59 | 46.42 | 45.37 | 45.55 | 176,057 | +0.10(+0.22%) |
May 15, 2019 | 44.63 | 45.81 | 44.29 | 45.45 | 206,460 | +0.48(+1.07%) |
May 14, 2019 | 44.58 | 45.30 | 43.94 | 44.97 | 152,178 | +0.65(+1.47%) |
May 13, 2019 | 45.19 | 45.19 | 43.72 | 44.32 | 258,124 | -1.72(-3.74%) |
May 10, 2019 | 45.55 | 46.38 | 45.00 | 46.04 | 269,800 | +0.40(+0.88%) |
May 09, 2019 | 44.81 | 45.82 | 44.27 | 45.64 | 149,039 | +0.54(+1.20%) |
May 08, 2019 | 44.82 | 45.82 | 44.50 | 45.10 | 191,468 | +0.17(+0.38%) |
May 07, 2019 | 46.08 | 46.13 | 44.74 | 44.93 | 273,021 | -1.53(-3.29%) |
May 06, 2019 | 45.70 | 46.75 | 45.67 | 46.46 | 223,226 | +0.00(+0.00%) |
May 03, 2019 | 44.68 | 46.54 | 43.90 | 46.46 | 259,800 | +2.66(+6.07%) |
May 02, 2019 | 43.45 | 44.27 | 43.16 | 43.80 | 168,295 | +0.47(+1.08%) |