Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.60 | 45.89 | 45.26 | 45.46 | 695,491 | -0.17(-0.37%) |
Jul 30, 2019 | 44.91 | 45.63 | 44.73 | 45.63 | 275,862 | +0.29(+0.63%) |
Jul 29, 2019 | 45.65 | 45.76 | 45.24 | 45.35 | 532,068 | -0.31(-0.67%) |
Jul 26, 2019 | 45.52 | 45.80 | 45.28 | 45.65 | 522,365 | +0.40(+0.89%) |
Jul 25, 2019 | 46.31 | 46.45 | 45.11 | 45.25 | 528,990 | -1.09(-2.35%) |
Jul 24, 2019 | 45.78 | 46.41 | 45.15 | 46.34 | 934,325 | +0.39(+0.84%) |
Jul 23, 2019 | 45.42 | 46.16 | 44.79 | 45.95 | 944,329 | +0.84(+1.85%) |
Jul 22, 2019 | 45.22 | 45.35 | 44.86 | 45.11 | 835,599 | -0.25(-0.56%) |
Jul 19, 2019 | 45.15 | 45.55 | 45.04 | 45.36 | 542,602 | +0.22(+0.48%) |
Jul 18, 2019 | 45.02 | 45.38 | 44.88 | 45.15 | 496,776 | +0.10(+0.22%) |
Jul 17, 2019 | 45.65 | 45.65 | 44.83 | 45.05 | 700,226 | -0.75(-1.63%) |
Jul 16, 2019 | 45.89 | 46.04 | 45.37 | 45.80 | 579,598 | +0.05(+0.10%) |
Jul 15, 2019 | 46.70 | 46.86 | 45.66 | 45.75 | 553,780 | -0.61(-1.32%) |
Jul 12, 2019 | 46.03 | 46.52 | 45.84 | 46.36 | 415,513 | +0.33(+0.72%) |
Jul 11, 2019 | 45.52 | 46.15 | 45.36 | 46.03 | 558,171 | +0.51(+1.13%) |
Jul 10, 2019 | 46.69 | 46.83 | 45.48 | 45.52 | 790,262 | -1.02(-2.18%) |
Jul 09, 2019 | 46.04 | 46.62 | 46.02 | 46.53 | 573,793 | +0.25(+0.54%) |
Jul 08, 2019 | 46.69 | 47.01 | 46.01 | 46.28 | 780,942 | -0.68(-1.46%) |
Jul 05, 2019 | 46.99 | 47.37 | 46.66 | 46.97 | 459,877 | +0.12(+0.25%) |
Jul 03, 2019 | 46.50 | 47.03 | 46.27 | 46.85 | 208,257 | +0.56(+1.20%) |
Jul 02, 2019 | 46.47 | 47.09 | 46.07 | 46.29 | 517,997 | -0.49(-1.04%) |
Jul 01, 2019 | 47.78 | 48.03 | 46.56 | 46.78 | 568,140 | -0.48(-1.01%) |
Jun 28, 2019 | 46.28 | 47.25 | 45.99 | 47.25 | 2,035,537 | +1.36(+2.96%) |
Jun 27, 2019 | 45.24 | 46.06 | 45.24 | 45.89 | 551,100 | +0.90(+2.00%) |
Jun 26, 2019 | 44.61 | 45.30 | 44.30 | 45.00 | 680,689 | +0.67(+1.52%) |
Jun 25, 2019 | 44.78 | 44.85 | 44.09 | 44.32 | 874,402 | -0.38(-0.85%) |
Jun 24, 2019 | 45.31 | 45.45 | 44.64 | 44.70 | 725,381 | -0.61(-1.35%) |
Jun 21, 2019 | 45.75 | 45.98 | 45.29 | 45.31 | 2,501,085 | -0.43(-0.94%) |
Jun 20, 2019 | 45.37 | 45.78 | 44.64 | 45.74 | 820,173 | +0.70(+1.56%) |
Jun 19, 2019 | 45.65 | 45.94 | 45.00 | 45.04 | 596,636 | -0.47(-1.03%) |
Jun 18, 2019 | 44.78 | 45.62 | 44.61 | 45.51 | 490,075 | +0.85(+1.91%) |
Jun 17, 2019 | 45.05 | 45.27 | 44.60 | 44.65 | 460,177 | -0.49(-1.08%) |
Jun 14, 2019 | 45.08 | 45.27 | 44.26 | 45.14 | 566,730 | +0.08(+0.18%) |
Jun 13, 2019 | 45.17 | 45.54 | 44.76 | 45.06 | 443,867 | +0.16(+0.36%) |
Jun 12, 2019 | 44.96 | 45.05 | 44.38 | 44.90 | 828,125 | -0.12(-0.26%) |
Jun 11, 2019 | 44.92 | 45.16 | 44.63 | 45.01 | 1,007,968 | +0.50(+1.13%) |
Jun 10, 2019 | 44.45 | 44.95 | 44.44 | 44.51 | 851,091 | +0.49(+1.10%) |
Jun 07, 2019 | 44.11 | 44.32 | 43.78 | 44.02 | 486,340 | -0.13(-0.31%) |
Jun 06, 2019 | 44.19 | 44.41 | 43.69 | 44.16 | 917,627 | -0.05(-0.10%) |
Jun 05, 2019 | 44.11 | 44.25 | 43.47 | 44.20 | 979,685 | +0.13(+0.31%) |
Jun 04, 2019 | 43.68 | 44.28 | 43.68 | 44.07 | 934,503 | +1.11(+2.57%) |
Jun 03, 2019 | 42.59 | 43.48 | 42.52 | 42.96 | 761,705 | +0.21(+0.48%) |
May 31, 2019 | 43.51 | 43.65 | 42.59 | 42.76 | 1,089,652 | -1.42(-3.22%) |
May 30, 2019 | 44.74 | 45.13 | 43.73 | 44.18 | 485,983 | -0.43(-0.97%) |
May 29, 2019 | 44.14 | 44.82 | 43.87 | 44.61 | 803,688 | +0.12(+0.26%) |
May 28, 2019 | 44.97 | 45.22 | 44.43 | 44.49 | 931,812 | -0.65(-1.43%) |
May 24, 2019 | 44.66 | 45.22 | 44.66 | 45.14 | 513,026 | +0.72(+1.62%) |
May 23, 2019 | 44.96 | 45.06 | 44.26 | 44.42 | 1,120,950 | -1.02(-2.24%) |
May 22, 2019 | 46.12 | 46.18 | 45.35 | 45.44 | 398,946 | -1.02(-2.19%) |
May 21, 2019 | 45.98 | 46.55 | 45.98 | 46.45 | 442,631 | +0.73(+1.59%) |
May 20, 2019 | 45.73 | 46.46 | 45.65 | 45.72 | 381,493 | -0.29(-0.63%) |
May 17, 2019 | 45.71 | 46.55 | 45.71 | 46.01 | 511,358 | -0.25(-0.54%) |
May 16, 2019 | 45.88 | 46.47 | 45.58 | 46.26 | 332,726 | +0.71(+1.56%) |
May 15, 2019 | 45.44 | 45.58 | 44.56 | 45.55 | 403,192 | -0.32(-0.71%) |
May 14, 2019 | 45.08 | 46.08 | 44.81 | 45.88 | 695,214 | +1.16(+2.59%) |
May 13, 2019 | 45.83 | 45.88 | 44.51 | 44.72 | 449,025 | -2.06(-4.40%) |
May 10, 2019 | 46.03 | 47.00 | 45.72 | 46.78 | 386,159 | +0.44(+0.95%) |
May 09, 2019 | 46.00 | 46.44 | 45.45 | 46.34 | 454,622 | -0.14(-0.31%) |
May 08, 2019 | 46.60 | 46.90 | 46.45 | 46.48 | 429,166 | -0.26(-0.55%) |
May 07, 2019 | 47.10 | 47.30 | 46.45 | 46.74 | 452,174 | -1.06(-2.22%) |
May 06, 2019 | 46.77 | 47.94 | 46.73 | 47.80 | 603,736 | +0.14(+0.30%) |
May 03, 2019 | 47.47 | 47.96 | 47.30 | 47.66 | 437,581 | +0.31(+0.66%) |
May 02, 2019 | 46.94 | 47.69 | 46.82 | 47.35 | 499,911 | +0.34(+0.72%) |