Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.10 | 46.12 | 45.42 | 45.42 | 831 | -0.48(-1.04%) |
Jul 30, 2019 | 46.10 | 46.10 | 45.90 | 45.90 | 807 | -1.57(-3.30%) |
Jul 29, 2019 | 47.37 | 47.47 | 47.37 | 47.47 | 317 | +0.14(+0.29%) |
Jul 26, 2019 | 47.25 | 47.33 | 47.25 | 47.33 | 102 | +0.31(+0.65%) |
Jul 25, 2019 | 47.58 | 47.58 | 47.02 | 47.02 | 555 | -0.90(-1.88%) |
Jul 24, 2019 | 47.59 | 47.92 | 47.59 | 47.92 | 102 | +0.04(+0.08%) |
Jul 23, 2019 | 47.82 | 47.89 | 47.82 | 47.89 | 102 | +0.50(+1.05%) |
Jul 22, 2019 | 47.19 | 47.39 | 47.19 | 47.39 | 908 | +0.25(+0.52%) |
Jul 19, 2019 | 47.40 | 47.40 | 47.14 | 47.14 | 408 | -0.51(-1.07%) |
Jul 18, 2019 | 47.20 | 47.65 | 47.20 | 47.65 | 510 | +0.28(+0.60%) |
Jul 17, 2019 | 47.74 | 47.74 | 47.36 | 47.37 | 1,467 | -0.23(-0.48%) |
Jul 16, 2019 | 47.65 | 47.65 | 47.60 | 47.60 | 459 | -0.21(-0.44%) |
Jul 15, 2019 | 47.87 | 48.19 | 47.80 | 47.80 | 13,123 | +0.16(+0.34%) |
Jul 12, 2019 | 47.30 | 48.15 | 46.99 | 47.64 | 26,639 | +0.11(+0.23%) |
Jul 11, 2019 | 47.47 | 47.92 | 47.31 | 47.54 | 21,733 | -0.15(-0.31%) |
Jul 10, 2019 | 47.51 | 47.95 | 47.42 | 47.69 | 15,175 | +0.25(+0.52%) |
Jul 09, 2019 | 47.19 | 47.50 | 47.07 | 47.44 | 11,564 | -0.37(-0.78%) |
Jul 08, 2019 | 47.89 | 48.10 | 47.62 | 47.81 | 8,741 | -0.46(-0.96%) |
Jul 05, 2019 | 47.70 | 48.27 | 47.70 | 48.27 | 408 | -1.04(-2.12%) |
Jul 03, 2019 | 48.82 | 49.35 | 48.82 | 49.32 | 1,224 | +0.78(+1.61%) |
Jul 02, 2019 | 48.12 | 48.55 | 48.08 | 48.53 | 8,110 | +0.32(+0.66%) |
Jul 01, 2019 | 48.62 | 48.62 | 47.55 | 48.21 | 22,399 | +0.15(+0.31%) |
Jun 28, 2019 | 47.66 | 48.35 | 47.66 | 48.07 | 8,267 | +0.76(+1.61%) |
Jun 27, 2019 | 47.03 | 47.71 | 47.03 | 47.30 | 13,144 | -0.10(-0.21%) |
Jun 26, 2019 | 47.23 | 47.40 | 47.23 | 47.40 | 102 | +0.09(+0.20%) |
Jun 25, 2019 | 47.48 | 47.48 | 47.31 | 47.31 | 408 | -0.60(-1.24%) |
Jun 24, 2019 | 47.84 | 48.30 | 47.68 | 47.91 | 15,545 | +0.10(+0.22%) |
Jun 21, 2019 | 47.39 | 47.86 | 47.39 | 47.80 | 511 | +0.09(+0.19%) |
Jun 20, 2019 | 47.49 | 47.71 | 47.49 | 47.71 | 754 | +0.85(+1.82%) |
Jun 19, 2019 | 46.53 | 46.86 | 46.53 | 46.86 | 386 | +0.48(+1.04%) |
Jun 18, 2019 | 46.28 | 46.69 | 46.19 | 46.38 | 9,086 | +1.38(+3.06%) |
Jun 17, 2019 | 45.35 | 45.62 | 45.00 | 45.00 | 8,650 | -0.51(-1.13%) |
Jun 14, 2019 | 45.13 | 45.85 | 44.94 | 45.51 | 21,375 | -0.36(-0.79%) |
Jun 13, 2019 | 46.07 | 46.31 | 45.88 | 45.88 | 3,632 | +0.01(+0.01%) |
Jun 12, 2019 | 46.01 | 46.66 | 45.87 | 45.87 | 27,028 | -0.56(-1.20%) |
Jun 11, 2019 | 47.14 | 47.14 | 46.43 | 46.43 | 178 | +0.56(+1.21%) |
Jun 10, 2019 | 45.45 | 46.53 | 45.27 | 45.87 | 20,607 | +0.16(+0.36%) |
Jun 07, 2019 | 45.78 | 46.32 | 45.47 | 45.71 | 10,943 | +1.27(+2.85%) |
Jun 06, 2019 | 44.37 | 44.99 | 44.20 | 44.44 | 24,867 | +0.32(+0.73%) |
Jun 05, 2019 | 44.43 | 44.70 | 44.05 | 44.12 | 27,984 | +0.00(+0.00%) |
Jun 04, 2019 | 43.73 | 44.36 | 43.52 | 44.11 | 30,996 | +1.12(+2.61%) |
Jun 03, 2019 | 42.63 | 43.20 | 42.30 | 42.99 | 32,403 | +0.53(+1.24%) |
May 31, 2019 | 41.95 | 42.75 | 41.72 | 42.46 | 19,535 | -0.70(-1.63%) |
May 30, 2019 | 42.92 | 43.44 | 42.92 | 43.17 | 8,264 | +0.26(+0.62%) |
May 29, 2019 | 43.04 | 43.22 | 42.28 | 42.90 | 15,994 | -0.80(-1.82%) |
May 28, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 15 | -0.87(-1.94%) |
May 24, 2019 | 44.36 | 44.56 | 44.36 | 44.56 | 102 | +0.95(+2.18%) |
May 23, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 31 | -1.14(-2.55%) |
May 22, 2019 | 44.76 | 44.76 | 44.76 | 44.76 | 164 | -0.36(-0.79%) |
May 21, 2019 | 45.11 | 45.11 | 45.11 | 45.11 | 25 | +0.81(+1.83%) |
May 20, 2019 | 44.30 | 44.30 | 44.30 | 44.30 | 2 | -0.69(-1.53%) |
May 17, 2019 | 44.98 | 45.20 | 44.93 | 44.99 | 8,079 | -0.49(-1.09%) |
May 16, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 16 | +0.64(+1.43%) |
May 15, 2019 | 43.70 | 44.84 | 43.41 | 44.84 | 4,587 | +0.44(+1.00%) |
May 14, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 51 | +0.43(+0.97%) |
May 13, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 32 | -1.71(-3.73%) |
May 10, 2019 | 45.68 | 45.68 | 45.68 | 45.68 | 102 | +0.55(+1.21%) |
May 09, 2019 | 44.58 | 45.13 | 44.52 | 45.13 | 2,873 | -0.48(-1.05%) |
May 08, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 0 | +0.35(+0.78%) |
May 07, 2019 | 45.40 | 45.40 | 45.26 | 45.26 | 282 | -1.52(-3.24%) |
May 06, 2019 | 46.49 | 46.77 | 46.35 | 46.77 | 2,210 | -1.58(-3.26%) |
May 03, 2019 | 47.60 | 48.35 | 47.40 | 48.35 | 1,329 | +1.11(+2.35%) |
May 02, 2019 | 47.42 | 47.94 | 46.66 | 47.24 | 9,322 | -0.67(-1.40%) |