Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.14 | 42.47 | 40.52 | 40.70 | 2,796,527 | -1.52(-3.60%) |
Jul 30, 2019 | 42.38 | 42.57 | 42.16 | 42.22 | 1,546,713 | -0.14(-0.33%) |
Jul 29, 2019 | 41.93 | 42.40 | 41.54 | 42.36 | 2,400,961 | +0.48(+1.14%) |
Jul 26, 2019 | 42.17 | 42.17 | 41.61 | 41.88 | 1,439,308 | -0.02(-0.06%) |
Jul 25, 2019 | 41.60 | 42.48 | 41.59 | 41.91 | 2,918,067 | +0.10(+0.24%) |
Jul 24, 2019 | 41.62 | 41.87 | 41.29 | 41.80 | 1,709,841 | +0.35(+0.85%) |
Jul 23, 2019 | 41.69 | 41.98 | 41.13 | 41.45 | 1,514,550 | -0.37(-0.88%) |
Jul 22, 2019 | 41.87 | 42.12 | 41.62 | 41.82 | 1,477,920 | +0.09(+0.22%) |
Jul 19, 2019 | 41.63 | 42.05 | 41.20 | 41.73 | 1,938,928 | -0.41(-0.96%) |
Jul 18, 2019 | 41.02 | 42.23 | 40.68 | 42.13 | 2,946,300 | +0.94(+2.29%) |
Jul 17, 2019 | 40.45 | 41.26 | 40.34 | 41.19 | 2,580,834 | +1.03(+2.56%) |
Jul 16, 2019 | 40.39 | 40.91 | 39.91 | 40.16 | 1,585,866 | -0.24(-0.60%) |
Jul 15, 2019 | 40.52 | 40.74 | 40.06 | 40.40 | 1,081,020 | -0.03(-0.08%) |
Jul 12, 2019 | 40.78 | 40.78 | 40.18 | 40.43 | 1,234,353 | -0.03(-0.08%) |
Jul 11, 2019 | 40.56 | 40.60 | 39.93 | 40.46 | 1,844,492 | -0.05(-0.13%) |
Jul 10, 2019 | 40.73 | 40.88 | 40.21 | 40.52 | 1,692,550 | +0.26(+0.66%) |
Jul 09, 2019 | 39.75 | 40.29 | 39.67 | 40.25 | 1,124,021 | +0.37(+0.94%) |
Jul 08, 2019 | 40.42 | 40.44 | 39.58 | 39.88 | 1,060,260 | -0.30(-0.76%) |
Jul 05, 2019 | 39.18 | 40.34 | 39.06 | 40.18 | 1,483,970 | -0.29(-0.71%) |
Jul 03, 2019 | 40.46 | 40.55 | 40.07 | 40.47 | 886,557 | +0.39(+0.97%) |
Jul 02, 2019 | 39.30 | 40.18 | 38.84 | 40.08 | 2,150,509 | +0.95(+2.43%) |
Jul 01, 2019 | 38.95 | 39.31 | 38.69 | 39.13 | 1,598,155 | -0.79(-1.99%) |
Jun 28, 2019 | 39.82 | 39.97 | 39.40 | 39.93 | 1,844,214 | +0.31(+0.79%) |
Jun 27, 2019 | 39.71 | 39.75 | 38.94 | 39.61 | 2,652,101 | -0.20(-0.51%) |
Jun 26, 2019 | 39.15 | 40.22 | 38.59 | 39.82 | 2,548,257 | -0.13(-0.33%) |
Jun 25, 2019 | 40.91 | 40.91 | 39.08 | 39.95 | 4,221,624 | -0.78(-1.91%) |
Jun 24, 2019 | 39.56 | 40.81 | 39.43 | 40.73 | 3,552,608 | +1.54(+3.92%) |
Jun 21, 2019 | 38.72 | 39.36 | 38.45 | 39.19 | 2,535,699 | +0.31(+0.80%) |
Jun 20, 2019 | 38.51 | 39.33 | 38.27 | 38.88 | 3,186,891 | +1.16(+3.08%) |
Jun 19, 2019 | 37.01 | 37.82 | 36.92 | 37.72 | 1,708,747 | +0.51(+1.36%) |
Jun 18, 2019 | 37.31 | 37.48 | 36.81 | 37.21 | 1,985,096 | +0.53(+1.44%) |
Jun 17, 2019 | 36.08 | 36.72 | 36.08 | 36.68 | 1,107,017 | +0.61(+1.68%) |
Jun 14, 2019 | 36.40 | 36.76 | 35.68 | 36.08 | 1,502,322 | -0.31(-0.86%) |
Jun 13, 2019 | 36.31 | 36.46 | 36.05 | 36.39 | 812,931 | +0.16(+0.43%) |
Jun 12, 2019 | 36.09 | 36.51 | 36.08 | 36.23 | 961,006 | +0.32(+0.89%) |
Jun 11, 2019 | 35.68 | 35.93 | 35.34 | 35.91 | 1,134,039 | +0.18(+0.50%) |
Jun 10, 2019 | 35.37 | 35.80 | 34.95 | 35.73 | 1,147,294 | -0.22(-0.61%) |
Jun 07, 2019 | 36.36 | 36.53 | 35.84 | 35.95 | 1,385,022 | -0.05(-0.15%) |
Jun 06, 2019 | 35.81 | 36.09 | 35.45 | 36.01 | 1,130,223 | +0.25(+0.70%) |
Jun 05, 2019 | 35.69 | 36.18 | 35.27 | 35.76 | 2,401,089 | +0.48(+1.37%) |
Jun 04, 2019 | 34.92 | 35.43 | 34.67 | 35.27 | 2,136,949 | +0.09(+0.27%) |
Jun 03, 2019 | 34.51 | 35.29 | 34.45 | 35.18 | 2,233,590 | +1.22(+3.58%) |
May 31, 2019 | 33.05 | 34.51 | 32.98 | 33.97 | 2,722,559 | +1.29(+3.93%) |
May 30, 2019 | 32.08 | 32.80 | 31.90 | 32.68 | 1,272,836 | +0.76(+2.38%) |
May 29, 2019 | 31.87 | 32.15 | 31.75 | 31.92 | 1,491,241 | +0.10(+0.32%) |
May 28, 2019 | 31.60 | 31.92 | 31.46 | 31.82 | 1,486,366 | -0.01(-0.02%) |
May 24, 2019 | 31.59 | 31.89 | 31.50 | 31.83 | 933,121 | +0.19(+0.61%) |
May 23, 2019 | 31.37 | 32.25 | 31.33 | 31.63 | 2,411,152 | +0.43(+1.39%) |
May 22, 2019 | 31.70 | 31.71 | 30.96 | 31.20 | 990,594 | -0.46(-1.44%) |
May 21, 2019 | 31.70 | 31.76 | 31.42 | 31.66 | 1,625,657 | -0.32(-0.99%) |
May 20, 2019 | 31.75 | 32.31 | 31.73 | 31.97 | 901,481 | +0.17(+0.54%) |
May 17, 2019 | 31.49 | 31.93 | 31.18 | 31.80 | 1,849,568 | +0.28(+0.88%) |
May 16, 2019 | 31.68 | 31.68 | 30.92 | 31.53 | 2,161,043 | -0.26(-0.83%) |
May 15, 2019 | 32.21 | 32.37 | 31.74 | 31.79 | 975,124 | -0.33(-1.04%) |
May 14, 2019 | 32.13 | 32.18 | 31.61 | 32.12 | 958,309 | -0.01(-0.02%) |
May 13, 2019 | 31.72 | 32.31 | 31.43 | 32.13 | 2,102,221 | +0.87(+2.80%) |
May 10, 2019 | 31.63 | 31.79 | 31.15 | 31.25 | 1,115,894 | -0.26(-0.81%) |
May 09, 2019 | 31.64 | 31.99 | 31.40 | 31.51 | 1,630,132 | -0.07(-0.22%) |
May 08, 2019 | 32.45 | 32.45 | 31.32 | 31.58 | 1,360,504 | -0.66(-2.04%) |
May 07, 2019 | 31.64 | 32.42 | 31.32 | 32.24 | 1,980,891 | +0.61(+1.93%) |
May 06, 2019 | 31.77 | 32.01 | 31.54 | 31.63 | 1,096,293 | -0.15(-0.46%) |
May 03, 2019 | 31.58 | 32.06 | 31.36 | 31.77 | 1,586,009 | +0.60(+1.91%) |
May 02, 2019 | 31.40 | 31.79 | 31.09 | 31.18 | 1,887,900 | -0.50(-1.59%) |