Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.79 | 43.81 | 42.87 | 43.20 | 1,971,156 | -0.60(-1.38%) |
Jul 30, 2019 | 43.72 | 43.91 | 43.64 | 43.81 | 1,395,276 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.81 | 43.97 | 1,237,284 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.12 | 43.91 | 44.09 | 1,744,316 | +0.38(+0.86%) |
Jul 25, 2019 | 43.87 | 43.87 | 43.59 | 43.71 | 1,574,678 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.93 | 43.61 | 43.92 | 1,264,169 | +0.16(+0.36%) |
Jul 23, 2019 | 43.73 | 43.76 | 43.47 | 43.76 | 1,375,192 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,656 | +0.14(+0.33%) |
Jul 19, 2019 | 43.91 | 43.93 | 43.36 | 43.38 | 2,810,636 | -0.27(-0.61%) |
Jul 18, 2019 | 43.43 | 43.71 | 43.32 | 43.65 | 4,852,670 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.54 | 43.54 | 1,385,112 | -0.24(-0.54%) |
Jul 16, 2019 | 43.92 | 43.97 | 43.74 | 43.78 | 935,683 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.87 | 43.97 | 756,390 | +0.06(+0.14%) |
Jul 12, 2019 | 43.83 | 43.92 | 43.70 | 43.90 | 1,010,905 | +0.11(+0.26%) |
Jul 11, 2019 | 43.82 | 43.87 | 43.64 | 43.79 | 1,378,677 | +0.03(+0.06%) |
Jul 10, 2019 | 43.64 | 43.85 | 43.60 | 43.76 | 1,357,539 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.50 | 43.16 | 43.45 | 1,725,189 | +0.10(+0.24%) |
Jul 08, 2019 | 43.37 | 43.39 | 43.24 | 43.34 | 1,772,850 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,778 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.64 | 1,333,740 | +0.35(+0.81%) |
Jul 02, 2019 | 43.09 | 43.29 | 43.01 | 43.29 | 1,973,180 | +0.20(+0.46%) |
Jul 01, 2019 | 43.26 | 43.26 | 42.91 | 43.09 | 3,132,472 | +0.40(+0.93%) |
Jun 28, 2019 | 42.67 | 42.76 | 42.55 | 42.70 | 1,827,018 | +0.15(+0.36%) |
Jun 27, 2019 | 42.55 | 42.62 | 42.47 | 42.54 | 1,100,426 | +0.13(+0.31%) |
Jun 26, 2019 | 42.66 | 42.72 | 42.39 | 42.41 | 1,135,572 | -0.10(-0.23%) |
Jun 25, 2019 | 43.05 | 43.05 | 42.49 | 42.51 | 1,551,950 | -0.54(-1.26%) |
Jun 24, 2019 | 43.11 | 43.17 | 43.03 | 43.05 | 1,399,978 | -0.03(-0.07%) |
Jun 21, 2019 | 43.06 | 43.26 | 43.00 | 43.08 | 1,867,740 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.81 | 43.13 | 2,035,715 | +0.42(+0.98%) |
Jun 19, 2019 | 42.57 | 42.79 | 42.38 | 42.71 | 2,043,192 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.69 | 42.43 | 42.52 | 2,209,374 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,630 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.12 | 41.95 | 42.02 | 1,313,688 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.14 | 41.93 | 42.08 | 1,419,100 | +0.13(+0.31%) |
Jun 12, 2019 | 41.94 | 42.06 | 41.86 | 41.95 | 1,018,648 | -0.03(-0.07%) |
Jun 11, 2019 | 42.37 | 42.44 | 41.86 | 41.98 | 1,109,923 | -0.08(-0.20%) |
Jun 10, 2019 | 42.11 | 42.34 | 42.05 | 42.07 | 1,535,898 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.05 | 41.51 | 41.88 | 1,415,293 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,911 | +0.29(+0.71%) |
Jun 05, 2019 | 40.88 | 41.06 | 40.68 | 41.04 | 2,267,112 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,642 | +0.81(+2.03%) |
Jun 03, 2019 | 40.19 | 40.29 | 39.59 | 39.80 | 2,762,781 | -0.46(-1.14%) |
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,518 | -0.54(-1.33%) |
May 30, 2019 | 40.71 | 40.86 | 40.61 | 40.80 | 1,463,848 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.76 | 40.39 | 40.60 | 2,600,690 | -0.33(-0.81%) |
May 28, 2019 | 41.25 | 41.47 | 40.92 | 40.93 | 1,471,951 | -0.24(-0.59%) |
May 24, 2019 | 41.35 | 41.42 | 41.11 | 41.17 | 2,093,638 | +0.07(+0.18%) |
May 23, 2019 | 41.23 | 41.25 | 40.88 | 41.10 | 4,746,818 | -0.48(-1.15%) |
May 22, 2019 | 41.45 | 41.71 | 41.45 | 41.58 | 1,612,329 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.66 | 41.47 | 41.58 | 1,531,885 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.15 | 41.28 | 1,391,371 | -0.32(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.52 | 41.61 | 1,658,553 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.07 | 41.50 | 41.86 | 2,105,376 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,916,130 | +0.38(+0.94%) |
May 14, 2019 | 40.85 | 41.26 | 40.81 | 40.99 | 2,507,737 | +0.31(+0.75%) |
May 13, 2019 | 40.85 | 41.04 | 40.55 | 40.69 | 3,690,951 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.65 | 2,778,730 | +0.19(+0.45%) |
May 09, 2019 | 41.22 | 41.53 | 40.97 | 41.47 | 2,806,116 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.46 | 41.59 | 3,149,838 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.61 | 2,796,715 | -0.73(-1.71%) |
May 06, 2019 | 41.76 | 42.39 | 41.72 | 42.34 | 1,939,647 | -0.12(-0.28%) |
May 03, 2019 | 42.24 | 42.51 | 42.21 | 42.46 | 1,820,867 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.72 | 42.00 | 2,879,765 | -0.07(-0.17%) |