Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.95 | 44.16 | 41.72 | 42.09 | 464,560 | -1.92(-4.36%) |
Jul 30, 2019 | 44.49 | 44.67 | 43.88 | 44.01 | 336,340 | -0.48(-1.08%) |
Jul 29, 2019 | 44.11 | 44.65 | 43.51 | 44.49 | 259,881 | +0.35(+0.79%) |
Jul 26, 2019 | 43.70 | 44.69 | 43.70 | 44.14 | 224,300 | +0.48(+1.10%) |
Jul 25, 2019 | 43.55 | 43.83 | 42.99 | 43.66 | 208,757 | +0.16(+0.37%) |
Jul 24, 2019 | 42.37 | 43.62 | 42.37 | 43.50 | 183,831 | +0.92(+2.16%) |
Jul 23, 2019 | 42.43 | 42.68 | 41.75 | 42.58 | 240,090 | +0.42(+1.00%) |
Jul 22, 2019 | 41.95 | 42.59 | 41.95 | 42.16 | 90,730 | +0.16(+0.38%) |
Jul 19, 2019 | 42.53 | 43.17 | 41.58 | 42.00 | 170,900 | -0.50(-1.18%) |
Jul 18, 2019 | 42.66 | 43.36 | 42.20 | 42.50 | 213,810 | -0.34(-0.79%) |
Jul 17, 2019 | 42.60 | 43.22 | 42.53 | 42.84 | 106,200 | +0.16(+0.37%) |
Jul 16, 2019 | 43.47 | 43.54 | 42.61 | 42.68 | 104,187 | -0.74(-1.70%) |
Jul 15, 2019 | 43.27 | 43.86 | 42.94 | 43.42 | 111,178 | +0.10(+0.23%) |
Jul 12, 2019 | 43.04 | 43.40 | 42.59 | 43.32 | 153,200 | +0.46(+1.07%) |
Jul 11, 2019 | 42.48 | 43.24 | 42.19 | 42.86 | 305,918 | +0.44(+1.04%) |
Jul 10, 2019 | 42.76 | 43.00 | 42.37 | 42.42 | 170,240 | -0.12(-0.28%) |
Jul 09, 2019 | 42.48 | 42.73 | 42.06 | 42.54 | 277,375 | -0.11(-0.26%) |
Jul 08, 2019 | 43.40 | 43.40 | 42.50 | 42.65 | 128,608 | -0.98(-2.25%) |
Jul 05, 2019 | 43.56 | 43.77 | 43.32 | 43.63 | 218,600 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 44.09 | 43.10 | 43.94 | 187,700 | +0.81(+1.88%) |
Jul 02, 2019 | 43.80 | 44.36 | 42.84 | 43.13 | 185,932 | -0.84(-1.91%) |
Jul 01, 2019 | 44.83 | 44.83 | 43.82 | 43.97 | 303,082 | -0.27(-0.61%) |
Jun 28, 2019 | 44.80 | 44.98 | 44.11 | 44.24 | 598,700 | -0.28(-0.63%) |
Jun 27, 2019 | 44.16 | 44.65 | 44.03 | 44.52 | 284,865 | +0.74(+1.69%) |
Jun 26, 2019 | 44.30 | 44.84 | 43.49 | 43.78 | 236,740 | -0.21(-0.48%) |
Jun 25, 2019 | 45.46 | 45.54 | 43.68 | 43.99 | 315,051 | -1.39(-3.06%) |
Jun 24, 2019 | 45.98 | 45.98 | 45.15 | 45.38 | 175,130 | -0.73(-1.58%) |
Jun 21, 2019 | 46.78 | 46.78 | 45.62 | 46.11 | 315,900 | -0.97(-2.06%) |
Jun 20, 2019 | 46.59 | 47.51 | 46.59 | 47.08 | 234,889 | +1.03(+2.24%) |
Jun 19, 2019 | 44.96 | 46.18 | 44.71 | 46.05 | 290,829 | +1.31(+2.93%) |
Jun 18, 2019 | 45.14 | 45.30 | 44.54 | 44.74 | 270,292 | +0.00(+0.00%) |
Jun 17, 2019 | 45.39 | 45.55 | 44.57 | 44.74 | 278,013 | -0.40(-0.89%) |
Jun 14, 2019 | 45.78 | 46.29 | 45.10 | 45.14 | 169,000 | -0.98(-2.12%) |
Jun 13, 2019 | 45.66 | 46.32 | 45.50 | 46.12 | 203,081 | +0.75(+1.65%) |
Jun 12, 2019 | 44.44 | 45.50 | 44.24 | 45.37 | 247,209 | +0.71(+1.59%) |
Jun 11, 2019 | 45.22 | 45.52 | 44.12 | 44.66 | 198,936 | -0.25(-0.56%) |
Jun 10, 2019 | 44.99 | 45.82 | 44.55 | 44.91 | 186,201 | +0.21(+0.47%) |
Jun 07, 2019 | 44.64 | 45.34 | 44.43 | 44.70 | 136,900 | +0.05(+0.11%) |
Jun 06, 2019 | 43.88 | 45.10 | 43.25 | 44.65 | 182,741 | +0.86(+1.96%) |
Jun 05, 2019 | 44.07 | 44.59 | 43.22 | 43.79 | 131,703 | -0.09(-0.21%) |
Jun 04, 2019 | 42.44 | 43.95 | 42.10 | 43.88 | 205,293 | +1.87(+4.45%) |
Jun 03, 2019 | 44.14 | 44.19 | 41.67 | 42.01 | 195,448 | -1.67(-3.82%) |
May 31, 2019 | 43.51 | 43.99 | 42.87 | 43.68 | 195,700 | -0.45(-1.02%) |
May 30, 2019 | 44.75 | 45.37 | 43.78 | 44.13 | 128,063 | -0.40(-0.90%) |
May 29, 2019 | 44.96 | 45.00 | 44.17 | 44.53 | 238,498 | -0.75(-1.66%) |
May 28, 2019 | 45.09 | 45.98 | 44.82 | 45.28 | 315,491 | +0.27(+0.60%) |
May 24, 2019 | 44.86 | 45.37 | 44.66 | 45.01 | 198,900 | +0.44(+0.99%) |
May 23, 2019 | 44.15 | 44.62 | 43.89 | 44.57 | 274,650 | -0.48(-1.07%) |
May 22, 2019 | 44.17 | 45.40 | 44.12 | 45.05 | 188,969 | +0.69(+1.56%) |
May 21, 2019 | 43.42 | 44.43 | 43.33 | 44.36 | 213,842 | +1.24(+2.88%) |
May 20, 2019 | 43.28 | 43.81 | 42.64 | 43.12 | 150,708 | -0.54(-1.24%) |
May 17, 2019 | 44.59 | 44.97 | 43.50 | 43.66 | 229,300 | -1.49(-3.30%) |
May 16, 2019 | 45.00 | 46.02 | 45.00 | 45.15 | 194,029 | +0.34(+0.76%) |
May 15, 2019 | 44.26 | 44.96 | 44.26 | 44.81 | 95,862 | +0.16(+0.36%) |
May 14, 2019 | 44.64 | 45.54 | 44.64 | 44.65 | 148,807 | +0.11(+0.25%) |
May 13, 2019 | 45.04 | 45.04 | 44.00 | 44.54 | 466,923 | -1.34(-2.92%) |
May 10, 2019 | 45.40 | 46.10 | 44.66 | 45.88 | 215,300 | +0.18(+0.39%) |
May 09, 2019 | 45.30 | 46.09 | 44.85 | 45.70 | 166,850 | +0.00(+0.00%) |
May 08, 2019 | 46.15 | 46.61 | 45.07 | 45.70 | 270,201 | -0.44(-0.95%) |
May 07, 2019 | 45.93 | 47.30 | 45.50 | 46.14 | 342,612 | -0.44(-0.94%) |
May 06, 2019 | 44.26 | 46.61 | 43.72 | 46.58 | 622,240 | +1.19(+2.62%) |
May 03, 2019 | 43.00 | 45.96 | 43.00 | 45.39 | 1,506,400 | -5.00(-9.92%) |
May 02, 2019 | 49.45 | 50.96 | 49.31 | 50.39 | 342,770 | +1.03(+2.09%) |