Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.58 | 45.71 | 44.78 | 45.03 | 28,095 | -0.45(-1.00%) |
Jul 30, 2019 | 45.54 | 45.68 | 45.46 | 45.48 | 39,443 | -0.40(-0.88%) |
Jul 29, 2019 | 45.69 | 45.88 | 45.61 | 45.88 | 32,892 | +0.16(+0.34%) |
Jul 26, 2019 | 45.82 | 45.93 | 45.67 | 45.72 | 31,100 | -0.03(-0.07%) |
Jul 25, 2019 | 46.01 | 46.01 | 45.60 | 45.76 | 41,684 | -0.35(-0.77%) |
Jul 24, 2019 | 46.03 | 46.23 | 45.98 | 46.11 | 143,781 | +0.02(+0.05%) |
Jul 23, 2019 | 46.14 | 46.17 | 45.98 | 46.09 | 31,750 | +0.00(+0.00%) |
Jul 22, 2019 | 46.18 | 46.31 | 46.09 | 46.09 | 30,910 | -0.12(-0.27%) |
Jul 19, 2019 | 46.48 | 46.56 | 46.21 | 46.21 | 51,024 | -0.35(-0.74%) |
Jul 18, 2019 | 46.18 | 46.56 | 46.18 | 46.56 | 32,678 | +0.32(+0.69%) |
Jul 17, 2019 | 46.30 | 46.42 | 46.21 | 46.24 | 60,424 | -0.05(-0.11%) |
Jul 16, 2019 | 46.35 | 46.47 | 46.18 | 46.28 | 49,886 | +0.03(+0.07%) |
Jul 15, 2019 | 46.39 | 46.43 | 46.21 | 46.25 | 67,104 | +0.09(+0.20%) |
Jul 12, 2019 | 46.23 | 46.26 | 46.14 | 46.16 | 40,212 | -0.09(-0.19%) |
Jul 11, 2019 | 46.45 | 46.45 | 46.06 | 46.25 | 152,232 | -0.08(-0.17%) |
Jul 10, 2019 | 46.34 | 46.53 | 46.33 | 46.33 | 126,892 | +0.38(+0.82%) |
Jul 09, 2019 | 45.82 | 46.01 | 45.82 | 45.95 | 19,674 | -0.21(-0.45%) |
Jul 08, 2019 | 46.00 | 46.16 | 46.00 | 46.15 | 15,404 | +0.05(+0.11%) |
Jul 05, 2019 | 46.02 | 46.15 | 45.89 | 46.10 | 53,818 | -0.13(-0.29%) |
Jul 03, 2019 | 46.06 | 46.27 | 46.06 | 46.24 | 6,924 | +0.04(+0.09%) |
Jul 02, 2019 | 46.23 | 46.27 | 46.10 | 46.20 | 22,816 | -0.07(-0.16%) |
Jul 01, 2019 | 46.55 | 46.55 | 46.16 | 46.27 | 53,824 | +0.49(+1.06%) |
Jun 28, 2019 | 45.88 | 45.93 | 45.75 | 45.78 | 29,399 | -0.07(-0.16%) |
Jun 27, 2019 | 45.72 | 45.90 | 45.69 | 45.86 | 21,724 | +0.25(+0.56%) |
Jun 26, 2019 | 45.62 | 45.73 | 45.56 | 45.60 | 28,542 | +0.30(+0.65%) |
Jun 25, 2019 | 45.64 | 45.65 | 45.30 | 45.31 | 26,597 | -0.42(-0.91%) |
Jun 24, 2019 | 45.67 | 45.81 | 45.67 | 45.72 | 27,705 | -0.07(-0.14%) |
Jun 21, 2019 | 45.68 | 45.86 | 45.65 | 45.79 | 203,522 | -0.08(-0.18%) |
Jun 20, 2019 | 46.05 | 46.06 | 45.76 | 45.87 | 55,795 | +0.57(+1.26%) |
Jun 19, 2019 | 44.98 | 45.37 | 44.98 | 45.30 | 16,368 | +0.40(+0.89%) |
Jun 18, 2019 | 44.48 | 44.96 | 44.48 | 44.90 | 20,948 | +0.82(+1.87%) |
Jun 17, 2019 | 44.19 | 44.22 | 44.07 | 44.07 | 14,866 | +0.08(+0.19%) |
Jun 14, 2019 | 44.16 | 44.23 | 43.99 | 43.99 | 26,866 | -0.49(-1.10%) |
Jun 13, 2019 | 44.44 | 44.58 | 44.34 | 44.48 | 14,674 | +0.11(+0.26%) |
Jun 12, 2019 | 44.60 | 44.60 | 44.35 | 44.37 | 37,068 | -0.44(-0.99%) |
Jun 11, 2019 | 44.71 | 44.83 | 44.71 | 44.81 | 12,037 | +0.43(+0.96%) |
Jun 10, 2019 | 44.31 | 44.52 | 44.31 | 44.38 | 15,787 | +0.20(+0.44%) |
Jun 07, 2019 | 44.05 | 44.47 | 44.05 | 44.19 | 22,818 | +0.31(+0.71%) |
Jun 06, 2019 | 43.73 | 43.99 | 43.73 | 43.88 | 16,160 | +0.12(+0.28%) |
Jun 05, 2019 | 44.06 | 44.06 | 43.72 | 43.76 | 22,032 | -0.37(-0.83%) |
Jun 04, 2019 | 43.81 | 44.12 | 43.80 | 44.12 | 28,278 | +0.16(+0.37%) |
Jun 03, 2019 | 43.89 | 44.13 | 43.89 | 43.96 | 109,140 | +0.41(+0.94%) |
May 31, 2019 | 43.10 | 43.63 | 43.10 | 43.55 | 167,087 | +0.34(+0.78%) |
May 30, 2019 | 43.05 | 43.35 | 43.05 | 43.22 | 13,387 | +0.25(+0.58%) |
May 29, 2019 | 42.78 | 42.97 | 42.72 | 42.97 | 8,430 | +0.36(+0.84%) |
May 28, 2019 | 42.74 | 42.84 | 42.58 | 42.61 | 11,878 | +0.20(+0.46%) |
May 24, 2019 | 42.56 | 42.57 | 42.40 | 42.41 | 13,617 | +0.15(+0.37%) |
May 23, 2019 | 42.18 | 42.31 | 42.09 | 42.26 | 19,639 | -0.45(-1.05%) |
May 22, 2019 | 42.66 | 42.78 | 42.62 | 42.71 | 46,231 | +0.00(+0.00%) |
May 21, 2019 | 42.48 | 42.81 | 42.45 | 42.71 | 38,280 | +0.45(+1.06%) |
May 20, 2019 | 42.11 | 42.31 | 42.08 | 42.26 | 12,521 | +0.29(+0.70%) |
May 17, 2019 | 42.04 | 42.35 | 41.96 | 41.96 | 57,167 | -0.67(-1.57%) |
May 16, 2019 | 42.68 | 42.93 | 42.57 | 42.63 | 80,742 | -0.12(-0.29%) |
May 15, 2019 | 42.38 | 42.92 | 42.38 | 42.75 | 25,109 | +0.02(+0.04%) |
May 14, 2019 | 42.75 | 42.94 | 42.71 | 42.74 | 19,758 | +0.49(+1.16%) |
May 13, 2019 | 42.39 | 42.55 | 42.14 | 42.25 | 21,685 | -1.40(-3.21%) |
May 10, 2019 | 43.36 | 43.67 | 43.01 | 43.65 | 23,554 | +0.44(+1.02%) |
May 09, 2019 | 43.24 | 43.51 | 42.91 | 43.21 | 238,365 | -0.59(-1.34%) |
May 08, 2019 | 44.00 | 44.14 | 43.80 | 43.80 | 45,382 | -0.07(-0.17%) |
May 07, 2019 | 44.21 | 44.29 | 43.73 | 43.87 | 149,974 | -0.76(-1.70%) |
May 06, 2019 | 44.28 | 44.72 | 44.25 | 44.63 | 23,503 | -0.60(-1.33%) |
May 03, 2019 | 45.20 | 45.41 | 45.18 | 45.23 | 30,914 | +0.42(+0.95%) |
May 02, 2019 | 44.90 | 44.92 | 44.66 | 44.81 | 25,331 | -0.03(-0.06%) |