Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.08 | 42.19 | 40.62 | 41.06 | 3,338,189 | -0.96(-2.28%) |
Jul 30, 2019 | 42.07 | 42.78 | 41.95 | 42.02 | 2,442,265 | -0.52(-1.22%) |
Jul 29, 2019 | 43.00 | 43.06 | 41.85 | 42.54 | 2,778,583 | -0.70(-1.62%) |
Jul 26, 2019 | 42.82 | 43.58 | 42.15 | 43.24 | 2,150,600 | +0.51(+1.19%) |
Jul 25, 2019 | 43.06 | 43.40 | 42.30 | 42.73 | 1,807,998 | -0.44(-1.02%) |
Jul 24, 2019 | 43.05 | 43.42 | 42.15 | 43.17 | 2,663,263 | +0.23(+0.54%) |
Jul 23, 2019 | 42.41 | 43.08 | 42.13 | 42.94 | 1,762,461 | +0.65(+1.54%) |
Jul 22, 2019 | 42.29 | 42.94 | 41.72 | 42.29 | 2,494,877 | +0.25(+0.59%) |
Jul 19, 2019 | 42.57 | 42.95 | 42.03 | 42.04 | 2,963,200 | -0.31(-0.73%) |
Jul 18, 2019 | 41.29 | 42.44 | 41.01 | 42.35 | 3,259,667 | +0.50(+1.19%) |
Jul 17, 2019 | 41.12 | 42.05 | 41.00 | 41.85 | 3,350,628 | +0.65(+1.58%) |
Jul 16, 2019 | 42.11 | 42.22 | 41.20 | 41.20 | 2,667,744 | -0.91(-2.16%) |
Jul 15, 2019 | 42.01 | 42.44 | 41.68 | 42.11 | 2,229,533 | +0.24(+0.57%) |
Jul 12, 2019 | 41.28 | 42.34 | 41.20 | 41.87 | 2,027,100 | +0.60(+1.45%) |
Jul 11, 2019 | 41.06 | 41.35 | 40.72 | 41.27 | 2,017,517 | +0.46(+1.13%) |
Jul 10, 2019 | 41.43 | 41.62 | 40.76 | 40.81 | 2,278,368 | -0.43(-1.04%) |
Jul 09, 2019 | 41.98 | 42.36 | 41.12 | 41.24 | 2,972,752 | -0.76(-1.81%) |
Jul 08, 2019 | 41.89 | 42.10 | 41.38 | 42.00 | 2,222,628 | -0.06(-0.14%) |
Jul 05, 2019 | 41.06 | 42.35 | 40.84 | 42.06 | 3,363,900 | +0.86(+2.09%) |
Jul 03, 2019 | 40.76 | 41.57 | 40.62 | 41.20 | 1,918,100 | +0.59(+1.45%) |
Jul 02, 2019 | 42.06 | 42.12 | 40.57 | 40.61 | 2,944,363 | -1.62(-3.84%) |
Jul 01, 2019 | 42.48 | 43.28 | 42.06 | 42.23 | 2,688,785 | +0.31(+0.74%) |
Jun 28, 2019 | 41.25 | 42.48 | 41.25 | 41.92 | 3,164,200 | +0.80(+1.95%) |
Jun 27, 2019 | 41.28 | 41.55 | 40.89 | 41.12 | 3,481,831 | +0.06(+0.15%) |
Jun 26, 2019 | 41.98 | 42.00 | 41.02 | 41.06 | 2,660,013 | -0.80(-1.91%) |
Jun 25, 2019 | 42.50 | 42.79 | 41.84 | 41.86 | 2,802,561 | -0.59(-1.39%) |
Jun 24, 2019 | 42.11 | 42.91 | 41.87 | 42.45 | 2,408,702 | +0.18(+0.43%) |
Jun 21, 2019 | 41.84 | 42.56 | 41.44 | 42.27 | 3,030,300 | +0.50(+1.20%) |
Jun 20, 2019 | 41.86 | 41.92 | 41.08 | 41.77 | 2,171,803 | +0.14(+0.34%) |
Jun 19, 2019 | 42.01 | 42.22 | 40.92 | 41.63 | 3,016,791 | -0.31(-0.74%) |
Jun 18, 2019 | 42.60 | 42.86 | 41.69 | 41.94 | 3,878,248 | -0.57(-1.34%) |
Jun 17, 2019 | 43.10 | 43.10 | 42.34 | 42.51 | 2,899,041 | -0.61(-1.41%) |
Jun 14, 2019 | 43.10 | 43.34 | 42.10 | 43.12 | 3,501,300 | +0.07(+0.16%) |
Jun 13, 2019 | 42.46 | 43.85 | 42.41 | 43.05 | 4,572,164 | +0.88(+2.09%) |
Jun 12, 2019 | 41.63 | 42.47 | 41.44 | 42.17 | 2,556,438 | +0.36(+0.86%) |
Jun 11, 2019 | 41.61 | 42.46 | 41.58 | 41.81 | 3,294,319 | +0.52(+1.26%) |
Jun 10, 2019 | 42.27 | 42.79 | 41.18 | 41.29 | 2,972,804 | -0.91(-2.16%) |
Jun 07, 2019 | 40.75 | 42.61 | 40.75 | 42.20 | 4,358,200 | +1.36(+3.33%) |
Jun 06, 2019 | 40.81 | 41.25 | 39.84 | 40.84 | 4,742,311 | -0.10(-0.24%) |
Jun 05, 2019 | 41.37 | 41.77 | 40.14 | 40.94 | 5,365,973 | -0.08(-0.20%) |
Jun 04, 2019 | 40.66 | 41.65 | 40.45 | 41.02 | 4,093,329 | +0.78(+1.94%) |
Jun 03, 2019 | 39.25 | 40.89 | 39.06 | 40.24 | 4,040,495 | +0.89(+2.26%) |
May 31, 2019 | 40.11 | 40.68 | 39.15 | 39.35 | 5,691,600 | -1.41(-3.46%) |
May 30, 2019 | 41.65 | 41.98 | 40.70 | 40.76 | 4,305,175 | -0.76(-1.83%) |
May 29, 2019 | 42.32 | 42.48 | 40.87 | 41.52 | 6,957,947 | -1.13(-2.65%) |
May 28, 2019 | 43.91 | 45.00 | 42.62 | 42.65 | 8,538,255 | -1.75(-3.94%) |
May 24, 2019 | 44.89 | 45.40 | 43.04 | 44.40 | 27,302,700 | -8.43(-15.96%) |
May 23, 2019 | 54.11 | 54.33 | 52.19 | 52.83 | 4,315,880 | -1.37(-2.53%) |
May 22, 2019 | 55.65 | 56.00 | 54.20 | 54.20 | 3,608,881 | -1.96(-3.49%) |
May 21, 2019 | 55.48 | 56.43 | 55.06 | 56.16 | 2,860,282 | +0.81(+1.46%) |
May 20, 2019 | 55.15 | 55.50 | 54.09 | 55.35 | 2,683,692 | +0.15(+0.27%) |
May 17, 2019 | 55.55 | 56.66 | 55.12 | 55.20 | 2,899,000 | -0.27(-0.49%) |
May 16, 2019 | 56.23 | 56.75 | 55.09 | 55.47 | 2,873,314 | -0.37(-0.66%) |
May 15, 2019 | 56.28 | 56.36 | 55.21 | 55.84 | 2,583,092 | -0.84(-1.48%) |
May 14, 2019 | 56.04 | 57.14 | 55.13 | 56.68 | 2,584,787 | +0.64(+1.14%) |
May 13, 2019 | 56.53 | 56.87 | 54.67 | 56.04 | 2,944,874 | -1.59(-2.76%) |
May 10, 2019 | 56.87 | 58.01 | 56.42 | 57.63 | 3,451,400 | +0.76(+1.34%) |
May 09, 2019 | 55.60 | 57.31 | 55.60 | 56.87 | 4,323,250 | +0.93(+1.66%) |
May 08, 2019 | 54.01 | 56.48 | 53.92 | 55.94 | 4,640,705 | +1.70(+3.13%) |
May 07, 2019 | 54.20 | 54.78 | 53.10 | 54.24 | 3,928,431 | -0.12(-0.22%) |
May 06, 2019 | 54.38 | 54.70 | 53.41 | 54.36 | 2,953,324 | -0.91(-1.65%) |
May 03, 2019 | 55.93 | 56.00 | 55.01 | 55.27 | 2,346,100 | -0.55(-0.99%) |
May 02, 2019 | 56.43 | 56.92 | 55.28 | 55.82 | 2,486,232 | -0.27(-0.48%) |