Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.42 | 47.42 | 46.10 | 46.51 | 233,491 | -0.22(-0.46%) |
Jul 30, 2019 | 46.77 | 46.77 | 46.41 | 46.73 | 22,809 | +0.38(+0.82%) |
Jul 29, 2019 | 46.89 | 46.89 | 46.25 | 46.35 | 7,123 | -0.51(-1.09%) |
Jul 26, 2019 | 46.95 | 46.95 | 46.61 | 46.86 | 126,361 | +0.19(+0.41%) |
Jul 25, 2019 | 46.51 | 46.86 | 46.51 | 46.67 | 12,239 | -0.10(-0.22%) |
Jul 24, 2019 | 46.95 | 47.01 | 46.65 | 46.77 | 70,366 | +0.16(+0.35%) |
Jul 23, 2019 | 46.00 | 46.61 | 45.86 | 46.61 | 52,619 | +0.71(+1.55%) |
Jul 22, 2019 | 45.71 | 45.91 | 45.71 | 45.90 | 6,464 | -0.05(-0.11%) |
Jul 19, 2019 | 46.08 | 46.25 | 45.88 | 45.95 | 15,954 | -0.17(-0.38%) |
Jul 18, 2019 | 45.90 | 46.29 | 45.53 | 46.12 | 64,418 | +0.01(+0.02%) |
Jul 17, 2019 | 46.41 | 46.44 | 46.02 | 46.11 | 39,531 | -0.38(-0.82%) |
Jul 16, 2019 | 46.44 | 46.51 | 46.38 | 46.49 | 137,553 | +0.11(+0.24%) |
Jul 15, 2019 | 46.17 | 46.39 | 45.80 | 46.38 | 92,121 | +0.34(+0.73%) |
Jul 12, 2019 | 45.64 | 46.04 | 45.64 | 46.04 | 3,815 | +0.54(+1.18%) |
Jul 11, 2019 | 45.52 | 45.83 | 45.51 | 45.51 | 24,920 | -0.48(-1.03%) |
Jul 10, 2019 | 45.92 | 45.98 | 45.67 | 45.98 | 162,594 | +0.18(+0.40%) |
Jul 09, 2019 | 45.97 | 45.97 | 45.62 | 45.80 | 19,424 | -0.01(-0.02%) |
Jul 08, 2019 | 46.71 | 46.71 | 45.81 | 45.81 | 23,420 | -0.67(-1.43%) |
Jul 05, 2019 | 46.55 | 46.93 | 45.97 | 46.48 | 7,052 | -0.24(-0.52%) |
Jul 03, 2019 | 46.13 | 46.72 | 46.03 | 46.72 | 28,093 | +0.89(+1.94%) |
Jul 02, 2019 | 45.92 | 46.02 | 45.81 | 45.83 | 6,491 | -0.23(-0.51%) |
Jul 01, 2019 | 46.78 | 46.78 | 45.80 | 46.06 | 5,620 | -0.49(-1.06%) |
Jun 28, 2019 | 46.10 | 46.55 | 45.77 | 46.55 | 155,610 | +0.45(+0.98%) |
Jun 27, 2019 | 45.99 | 46.20 | 45.99 | 46.10 | 40,815 | -0.33(-0.71%) |
Jun 26, 2019 | 46.90 | 47.09 | 46.32 | 46.43 | 77,826 | -0.49(-1.05%) |
Jun 25, 2019 | 46.80 | 47.05 | 46.77 | 46.93 | 11,802 | +0.13(+0.28%) |
Jun 24, 2019 | 45.85 | 46.88 | 45.85 | 46.80 | 16,470 | +0.24(+0.52%) |
Jun 21, 2019 | 47.55 | 47.55 | 46.55 | 46.55 | 14,566 | -1.04(-2.18%) |
Jun 20, 2019 | 47.10 | 47.63 | 47.10 | 47.59 | 16,673 | +0.45(+0.95%) |
Jun 19, 2019 | 46.70 | 47.16 | 46.61 | 47.14 | 14,785 | +0.23(+0.50%) |
Jun 18, 2019 | 47.08 | 47.18 | 46.68 | 46.91 | 53,735 | +0.22(+0.48%) |
Jun 17, 2019 | 46.99 | 47.18 | 46.62 | 46.68 | 28,011 | -0.28(-0.59%) |
Jun 14, 2019 | 47.41 | 47.41 | 46.96 | 46.96 | 4,046 | -0.23(-0.49%) |
Jun 13, 2019 | 47.82 | 47.86 | 47.05 | 47.19 | 65,755 | -0.48(-1.00%) |
Jun 12, 2019 | 47.81 | 47.88 | 47.53 | 47.67 | 62,361 | -0.15(-0.30%) |
Jun 11, 2019 | 47.78 | 47.83 | 47.70 | 47.81 | 3,268 | +0.15(+0.32%) |
Jun 10, 2019 | 47.39 | 47.66 | 47.34 | 47.66 | 6,788 | +0.16(+0.34%) |
Jun 07, 2019 | 47.23 | 47.87 | 47.05 | 47.50 | 78,512 | +0.60(+1.27%) |
Jun 06, 2019 | 45.40 | 47.05 | 45.39 | 46.90 | 271,406 | +1.51(+3.33%) |
Jun 05, 2019 | 45.83 | 46.94 | 44.24 | 45.39 | 123,277 | -0.50(-1.10%) |
Jun 04, 2019 | 45.30 | 46.35 | 44.85 | 45.89 | 90,755 | +1.02(+2.28%) |
Jun 03, 2019 | 44.21 | 45.07 | 44.21 | 44.87 | 68,120 | +0.59(+1.33%) |
May 31, 2019 | 43.89 | 44.38 | 43.85 | 44.28 | 336,315 | +0.19(+0.43%) |
May 30, 2019 | 43.97 | 44.32 | 43.82 | 44.09 | 85,549 | +0.15(+0.33%) |
May 29, 2019 | 44.00 | 44.03 | 43.80 | 43.95 | 8,546 | -0.12(-0.27%) |
May 28, 2019 | 44.03 | 44.36 | 44.02 | 44.07 | 74,366 | -0.02(-0.04%) |
May 24, 2019 | 44.26 | 44.26 | 43.89 | 44.08 | 8,202 | -0.04(-0.10%) |
May 23, 2019 | 43.94 | 44.32 | 43.91 | 44.13 | 110,920 | -0.20(-0.46%) |
May 22, 2019 | 44.08 | 44.33 | 43.86 | 44.33 | 79,502 | +0.29(+0.66%) |
May 21, 2019 | 43.99 | 44.24 | 43.96 | 44.04 | 14,660 | -0.04(-0.10%) |
May 20, 2019 | 44.27 | 44.43 | 43.97 | 44.08 | 264,483 | -0.41(-0.92%) |
May 17, 2019 | 44.27 | 44.58 | 44.15 | 44.49 | 48,162 | -0.04(-0.10%) |
May 16, 2019 | 44.20 | 44.66 | 44.20 | 44.54 | 239,481 | +0.33(+0.75%) |
May 15, 2019 | 44.26 | 44.26 | 43.86 | 44.20 | 34,436 | -0.05(-0.12%) |
May 14, 2019 | 44.38 | 44.50 | 43.80 | 44.26 | 14,206 | +0.46(+1.05%) |
May 13, 2019 | 43.79 | 43.91 | 42.66 | 43.79 | 42,324 | -0.37(-0.83%) |
May 10, 2019 | 44.20 | 44.32 | 43.88 | 44.16 | 49,685 | -0.05(-0.12%) |
May 09, 2019 | 43.80 | 44.22 | 43.80 | 44.21 | 57,649 | +0.29(+0.66%) |
May 08, 2019 | 43.42 | 44.07 | 43.42 | 43.92 | 173,739 | +0.01(+0.02%) |
May 07, 2019 | 44.46 | 45.70 | 43.77 | 43.91 | 365,569 | -0.61(-1.36%) |
May 06, 2019 | 44.39 | 44.63 | 44.39 | 44.52 | 62,706 | -0.61(-1.36%) |
May 03, 2019 | 45.21 | 45.34 | 45.02 | 45.13 | 28,944 | +0.24(+0.53%) |
May 02, 2019 | 44.70 | 44.90 | 44.38 | 44.90 | 119,079 | +0.25(+0.55%) |