Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.26 | 44.33 | 43.68 | 43.92 | 242,959 | -0.38(-0.86%) |
Jul 30, 2019 | 44.38 | 44.39 | 44.25 | 44.30 | 106,714 | -0.49(-1.09%) |
Jul 29, 2019 | 44.88 | 44.88 | 44.75 | 44.79 | 189,966 | -0.03(-0.07%) |
Jul 26, 2019 | 44.83 | 44.89 | 44.79 | 44.82 | 99,443 | +0.07(+0.17%) |
Jul 25, 2019 | 45.02 | 45.05 | 44.71 | 44.75 | 118,380 | -0.46(-1.01%) |
Jul 24, 2019 | 45.10 | 45.24 | 45.10 | 45.20 | 450,794 | +0.07(+0.15%) |
Jul 23, 2019 | 45.11 | 45.18 | 45.06 | 45.13 | 79,051 | +0.23(+0.52%) |
Jul 22, 2019 | 44.90 | 44.95 | 44.84 | 44.90 | 59,892 | +0.04(+0.09%) |
Jul 19, 2019 | 44.97 | 45.06 | 44.86 | 44.86 | 61,427 | -0.08(-0.18%) |
Jul 18, 2019 | 44.61 | 44.95 | 44.61 | 44.94 | 210,461 | +0.07(+0.17%) |
Jul 17, 2019 | 44.94 | 45.01 | 44.87 | 44.87 | 130,115 | -0.04(-0.09%) |
Jul 16, 2019 | 44.95 | 45.07 | 44.88 | 44.91 | 162,099 | -0.24(-0.53%) |
Jul 15, 2019 | 45.14 | 45.22 | 45.12 | 45.15 | 58,116 | +0.06(+0.13%) |
Jul 12, 2019 | 44.99 | 45.10 | 44.99 | 45.09 | 50,807 | +0.11(+0.24%) |
Jul 11, 2019 | 45.04 | 45.11 | 44.90 | 44.99 | 97,542 | +0.06(+0.13%) |
Jul 10, 2019 | 44.94 | 45.04 | 44.84 | 44.93 | 278,292 | +0.21(+0.46%) |
Jul 09, 2019 | 44.60 | 44.75 | 44.50 | 44.72 | 220,094 | -0.27(-0.59%) |
Jul 08, 2019 | 44.98 | 45.04 | 44.97 | 44.99 | 132,050 | -0.39(-0.86%) |
Jul 05, 2019 | 45.29 | 45.40 | 45.12 | 45.38 | 97,150 | -0.46(-0.99%) |
Jul 03, 2019 | 45.73 | 45.83 | 45.69 | 45.83 | 97,512 | +0.33(+0.73%) |
Jul 02, 2019 | 45.45 | 45.56 | 45.45 | 45.50 | 161,469 | +0.16(+0.35%) |
Jul 01, 2019 | 45.49 | 45.51 | 45.24 | 45.34 | 250,965 | +0.22(+0.48%) |
Jun 28, 2019 | 45.13 | 45.16 | 45.03 | 45.13 | 573,245 | +0.19(+0.42%) |
Jun 27, 2019 | 44.92 | 45.02 | 44.92 | 44.94 | 913,671 | +0.06(+0.13%) |
Jun 26, 2019 | 44.97 | 45.04 | 44.88 | 44.88 | 78,766 | +0.00(+0.00%) |
Jun 25, 2019 | 45.22 | 45.22 | 44.88 | 44.88 | 174,550 | -0.22(-0.49%) |
Jun 24, 2019 | 45.08 | 45.18 | 45.06 | 45.10 | 85,671 | +0.08(+0.18%) |
Jun 21, 2019 | 44.96 | 45.15 | 44.96 | 45.02 | 65,050 | -0.18(-0.40%) |
Jun 20, 2019 | 45.30 | 45.31 | 45.08 | 45.20 | 101,655 | +0.41(+0.91%) |
Jun 19, 2019 | 44.63 | 44.89 | 44.63 | 44.79 | 95,994 | +0.22(+0.49%) |
Jun 18, 2019 | 44.37 | 44.59 | 44.35 | 44.57 | 146,150 | +0.48(+1.09%) |
Jun 17, 2019 | 44.10 | 44.16 | 44.03 | 44.09 | 66,659 | -0.08(-0.18%) |
Jun 14, 2019 | 44.27 | 44.27 | 44.13 | 44.17 | 199,930 | -0.29(-0.66%) |
Jun 13, 2019 | 44.51 | 44.59 | 44.38 | 44.46 | 113,740 | -0.02(-0.04%) |
Jun 12, 2019 | 44.59 | 44.67 | 44.47 | 44.48 | 82,199 | -0.29(-0.66%) |
Jun 11, 2019 | 44.90 | 44.92 | 44.73 | 44.77 | 65,836 | +0.24(+0.53%) |
Jun 10, 2019 | 44.50 | 44.67 | 44.50 | 44.54 | 58,997 | +0.10(+0.22%) |
Jun 07, 2019 | 44.30 | 44.54 | 44.30 | 44.44 | 76,811 | +0.51(+1.17%) |
Jun 06, 2019 | 43.88 | 44.03 | 43.83 | 43.92 | 394,692 | +0.20(+0.47%) |
Jun 05, 2019 | 43.88 | 43.88 | 43.66 | 43.72 | 114,821 | -0.02(-0.04%) |
Jun 04, 2019 | 43.51 | 43.78 | 43.44 | 43.74 | 203,340 | +0.43(+1.00%) |
Jun 03, 2019 | 43.21 | 43.39 | 43.14 | 43.30 | 149,342 | +0.21(+0.49%) |
May 31, 2019 | 42.91 | 43.15 | 42.86 | 43.09 | 3,174,261 | -0.28(-0.64%) |
May 30, 2019 | 43.29 | 43.39 | 43.23 | 43.37 | 1,229,338 | +0.15(+0.34%) |
May 29, 2019 | 43.26 | 43.28 | 43.08 | 43.22 | 144,584 | -0.33(-0.77%) |
May 28, 2019 | 43.97 | 43.97 | 43.56 | 43.56 | 108,024 | -0.40(-0.91%) |
May 24, 2019 | 43.97 | 43.99 | 43.82 | 43.96 | 182,044 | +0.45(+1.03%) |
May 23, 2019 | 43.43 | 43.60 | 43.39 | 43.51 | 121,134 | -0.45(-1.02%) |
May 22, 2019 | 43.95 | 44.04 | 43.92 | 43.96 | 289,958 | -0.15(-0.33%) |
May 21, 2019 | 44.02 | 44.13 | 43.97 | 44.10 | 78,259 | +0.23(+0.52%) |
May 20, 2019 | 43.81 | 43.95 | 43.79 | 43.88 | 78,520 | -0.12(-0.28%) |
May 17, 2019 | 44.02 | 44.21 | 43.97 | 44.00 | 132,674 | -0.26(-0.59%) |
May 16, 2019 | 44.14 | 44.45 | 44.13 | 44.26 | 143,155 | +0.24(+0.54%) |
May 15, 2019 | 43.67 | 44.09 | 43.67 | 44.02 | 201,651 | +0.10(+0.22%) |
May 14, 2019 | 43.84 | 44.08 | 43.83 | 43.92 | 129,633 | +0.44(+1.01%) |
May 13, 2019 | 43.73 | 43.78 | 43.43 | 43.48 | 159,943 | -1.07(-2.40%) |
May 10, 2019 | 44.28 | 44.55 | 44.03 | 44.55 | 269,268 | +0.40(+0.91%) |
May 09, 2019 | 43.88 | 44.23 | 43.78 | 44.15 | 143,974 | -0.30(-0.68%) |
May 08, 2019 | 44.43 | 44.56 | 44.38 | 44.45 | 176,095 | -0.08(-0.18%) |
May 07, 2019 | 44.85 | 44.86 | 44.37 | 44.54 | 210,345 | -0.59(-1.30%) |
May 06, 2019 | 44.71 | 45.15 | 44.70 | 45.12 | 129,127 | -0.55(-1.20%) |
May 03, 2019 | 45.36 | 45.69 | 45.36 | 45.67 | 357,350 | +0.45(+0.99%) |
May 02, 2019 | 45.34 | 45.35 | 45.10 | 45.22 | 98,470 | -0.03(-0.07%) |