Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.78 | 46.77 | 45.77 | 46.33 | 1,188,589 | +0.47(+1.02%) |
Jul 30, 2019 | 45.84 | 46.15 | 45.66 | 45.86 | 1,074,509 | -0.02(-0.05%) |
Jul 29, 2019 | 46.35 | 46.42 | 45.89 | 45.89 | 2,354,344 | -0.47(-1.01%) |
Jul 26, 2019 | 46.66 | 46.81 | 46.29 | 46.35 | 1,055,893 | -0.40(-0.85%) |
Jul 25, 2019 | 46.68 | 46.99 | 46.57 | 46.75 | 1,062,230 | +0.06(+0.12%) |
Jul 24, 2019 | 46.52 | 46.85 | 46.35 | 46.70 | 845,276 | +0.19(+0.41%) |
Jul 23, 2019 | 46.06 | 46.51 | 45.93 | 46.51 | 554,093 | +0.49(+1.07%) |
Jul 22, 2019 | 45.84 | 46.24 | 45.84 | 46.02 | 1,036,965 | +0.19(+0.41%) |
Jul 19, 2019 | 45.75 | 46.17 | 45.68 | 45.83 | 880,173 | +0.08(+0.18%) |
Jul 18, 2019 | 45.96 | 45.99 | 45.55 | 45.75 | 1,852,760 | -0.23(-0.50%) |
Jul 17, 2019 | 46.38 | 46.38 | 45.91 | 45.98 | 859,347 | -0.32(-0.68%) |
Jul 16, 2019 | 46.27 | 46.50 | 46.09 | 46.29 | 749,479 | +0.02(+0.05%) |
Jul 15, 2019 | 46.28 | 46.59 | 46.14 | 46.27 | 856,465 | +0.11(+0.23%) |
Jul 12, 2019 | 46.20 | 46.44 | 46.05 | 46.17 | 958,683 | -0.08(-0.18%) |
Jul 11, 2019 | 46.09 | 46.31 | 46.00 | 46.25 | 1,167,224 | +0.28(+0.61%) |
Jul 10, 2019 | 45.64 | 46.09 | 45.58 | 45.97 | 1,045,487 | +0.41(+0.91%) |
Jul 09, 2019 | 45.30 | 45.59 | 45.06 | 45.56 | 1,090,634 | +0.18(+0.39%) |
Jul 08, 2019 | 45.30 | 45.56 | 45.13 | 45.38 | 1,199,931 | -0.04(-0.09%) |
Jul 05, 2019 | 45.31 | 45.54 | 45.13 | 45.42 | 453,790 | +0.11(+0.25%) |
Jul 03, 2019 | 44.93 | 45.44 | 44.81 | 45.31 | 407,254 | +0.39(+0.87%) |
Jul 02, 2019 | 44.79 | 44.96 | 44.51 | 44.92 | 837,697 | +0.05(+0.11%) |
Jul 01, 2019 | 45.23 | 45.49 | 44.83 | 44.87 | 1,066,826 | +0.03(+0.08%) |
Jun 28, 2019 | 44.27 | 44.85 | 44.22 | 44.83 | 1,213,628 | +0.56(+1.27%) |
Jun 27, 2019 | 44.47 | 44.63 | 44.23 | 44.27 | 818,803 | -0.15(-0.33%) |
Jun 26, 2019 | 44.04 | 44.78 | 44.04 | 44.42 | 782,403 | +0.34(+0.78%) |
Jun 25, 2019 | 43.44 | 44.41 | 43.30 | 44.08 | 2,083,585 | +0.55(+1.27%) |
Jun 24, 2019 | 43.69 | 43.69 | 42.94 | 43.52 | 1,096,155 | -0.06(-0.14%) |
Jun 21, 2019 | 43.33 | 44.09 | 43.33 | 43.59 | 1,640,154 | +0.25(+0.57%) |
Jun 20, 2019 | 43.51 | 43.83 | 43.27 | 43.34 | 1,036,768 | +0.04(+0.10%) |
Jun 19, 2019 | 43.58 | 43.69 | 43.15 | 43.30 | 1,284,239 | -0.39(-0.88%) |
Jun 18, 2019 | 43.90 | 44.11 | 43.67 | 43.69 | 966,793 | -0.21(-0.48%) |
Jun 17, 2019 | 43.92 | 43.92 | 43.57 | 43.90 | 824,796 | +0.01(+0.03%) |
Jun 14, 2019 | 44.46 | 44.46 | 43.65 | 43.88 | 1,072,452 | -0.59(-1.32%) |
Jun 13, 2019 | 44.40 | 45.09 | 44.38 | 44.47 | 1,497,647 | +0.30(+0.68%) |
Jun 12, 2019 | 44.16 | 44.36 | 43.97 | 44.17 | 951,871 | -0.17(-0.38%) |
Jun 11, 2019 | 44.74 | 44.78 | 44.17 | 44.34 | 1,054,079 | -0.48(-1.08%) |
Jun 10, 2019 | 44.46 | 45.26 | 44.32 | 44.82 | 1,189,300 | +0.44(+0.99%) |
Jun 07, 2019 | 44.33 | 44.74 | 44.25 | 44.38 | 1,574,776 | +0.18(+0.41%) |
Jun 06, 2019 | 43.47 | 44.30 | 43.47 | 44.20 | 1,174,141 | +0.51(+1.17%) |
Jun 05, 2019 | 43.55 | 43.75 | 43.22 | 43.69 | 914,485 | +0.27(+0.61%) |
Jun 04, 2019 | 43.71 | 43.92 | 43.32 | 43.42 | 855,715 | -0.11(-0.26%) |
Jun 03, 2019 | 43.13 | 43.94 | 43.13 | 43.53 | 911,094 | +0.45(+1.04%) |
May 31, 2019 | 42.96 | 43.39 | 42.74 | 43.08 | 1,289,283 | -0.27(-0.63%) |
May 30, 2019 | 43.34 | 43.74 | 43.18 | 43.36 | 1,251,501 | +0.22(+0.50%) |
May 29, 2019 | 42.89 | 43.24 | 42.24 | 43.14 | 949,923 | +0.11(+0.24%) |
May 28, 2019 | 43.80 | 43.80 | 42.86 | 43.03 | 1,302,789 | -0.67(-1.52%) |
May 24, 2019 | 43.44 | 43.88 | 43.39 | 43.70 | 1,614,888 | +0.36(+0.82%) |
May 23, 2019 | 43.69 | 43.86 | 42.85 | 43.34 | 1,310,774 | -0.72(-1.64%) |
May 22, 2019 | 43.87 | 44.25 | 43.66 | 44.06 | 1,378,902 | +0.08(+0.19%) |
May 21, 2019 | 43.39 | 44.16 | 43.28 | 43.98 | 1,000,798 | +0.67(+1.55%) |
May 20, 2019 | 43.05 | 43.40 | 42.92 | 43.31 | 722,290 | +0.13(+0.29%) |
May 17, 2019 | 43.05 | 43.54 | 42.96 | 43.18 | 694,460 | -0.01(-0.02%) |
May 16, 2019 | 43.20 | 43.73 | 43.12 | 43.19 | 767,435 | +0.14(+0.33%) |
May 15, 2019 | 42.56 | 43.14 | 42.25 | 43.05 | 939,903 | +0.69(+1.64%) |
May 14, 2019 | 42.44 | 42.96 | 42.29 | 42.35 | 955,301 | +0.07(+0.17%) |
May 13, 2019 | 42.49 | 42.73 | 41.91 | 42.28 | 1,328,581 | -0.50(-1.18%) |
May 10, 2019 | 42.13 | 42.84 | 42.03 | 42.79 | 1,471,999 | +0.78(+1.85%) |
May 09, 2019 | 42.14 | 42.51 | 41.82 | 42.01 | 1,019,400 | -0.34(-0.81%) |
May 08, 2019 | 42.34 | 42.59 | 42.18 | 42.35 | 627,987 | -0.18(-0.41%) |
May 07, 2019 | 42.56 | 42.70 | 42.00 | 42.53 | 972,066 | -0.04(-0.09%) |
May 06, 2019 | 42.13 | 42.93 | 41.96 | 42.57 | 1,118,687 | +0.10(+0.24%) |
May 03, 2019 | 42.39 | 42.66 | 41.80 | 42.47 | 1,592,986 | +0.28(+0.67%) |
May 02, 2019 | 43.25 | 43.25 | 42.05 | 42.18 | 994,760 | -0.89(-2.06%) |