Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.92 | 44.99 | 44.21 | 44.36 | 25,858 | -0.56(-1.24%) |
Jul 30, 2019 | 44.70 | 44.96 | 44.66 | 44.92 | 57,569 | -0.26(-0.58%) |
Jul 29, 2019 | 45.40 | 45.40 | 45.12 | 45.18 | 24,682 | -0.19(-0.41%) |
Jul 26, 2019 | 45.33 | 45.44 | 45.27 | 45.37 | 4,131 | +0.00(+0.00%) |
Jul 25, 2019 | 45.67 | 45.67 | 45.26 | 45.37 | 24,092 | -0.19(-0.41%) |
Jul 24, 2019 | 45.14 | 45.55 | 45.14 | 45.55 | 19,027 | +0.41(+0.91%) |
Jul 23, 2019 | 44.92 | 45.14 | 44.92 | 45.14 | 13,364 | +0.37(+0.83%) |
Jul 22, 2019 | 44.55 | 44.85 | 44.55 | 44.77 | 10,618 | +0.22(+0.50%) |
Jul 19, 2019 | 44.70 | 44.85 | 44.55 | 44.55 | 8,879 | -0.15(-0.33%) |
Jul 18, 2019 | 44.55 | 44.84 | 44.55 | 44.70 | 8,991 | +0.04(+0.08%) |
Jul 17, 2019 | 44.77 | 44.88 | 44.62 | 44.66 | 17,006 | -0.07(-0.17%) |
Jul 16, 2019 | 44.92 | 45.07 | 44.73 | 44.73 | 23,577 | -0.34(-0.74%) |
Jul 15, 2019 | 45.11 | 45.14 | 44.96 | 45.07 | 7,815 | +0.04(+0.08%) |
Jul 12, 2019 | 44.96 | 45.11 | 44.96 | 45.03 | 10,649 | +0.09(+0.21%) |
Jul 11, 2019 | 44.99 | 45.05 | 44.85 | 44.94 | 143,397 | -0.06(-0.12%) |
Jul 10, 2019 | 44.85 | 45.03 | 44.73 | 44.99 | 40,858 | +0.34(+0.75%) |
Jul 09, 2019 | 44.44 | 44.70 | 44.39 | 44.66 | 10,984 | -0.11(-0.25%) |
Jul 08, 2019 | 44.92 | 44.98 | 44.73 | 44.77 | 11,395 | -0.37(-0.83%) |
Jul 05, 2019 | 44.92 | 45.14 | 44.85 | 45.14 | 9,657 | -0.19(-0.41%) |
Jul 03, 2019 | 45.18 | 45.33 | 45.18 | 45.33 | 20,682 | +0.30(+0.66%) |
Jul 02, 2019 | 44.73 | 45.03 | 44.66 | 45.03 | 13,474 | +0.22(+0.50%) |
Jul 01, 2019 | 45.03 | 45.14 | 44.62 | 44.81 | 43,719 | +0.30(+0.67%) |
Jun 28, 2019 | 44.32 | 44.51 | 44.26 | 44.51 | 12,581 | +0.43(+0.97%) |
Jun 27, 2019 | 43.88 | 44.14 | 43.88 | 44.08 | 18,270 | +0.17(+0.38%) |
Jun 26, 2019 | 43.99 | 44.06 | 43.75 | 43.91 | 20,809 | +0.19(+0.43%) |
Jun 25, 2019 | 44.32 | 44.32 | 43.73 | 43.73 | 21,071 | -0.45(-1.01%) |
Jun 24, 2019 | 44.29 | 44.40 | 44.10 | 44.17 | 8,439 | -0.09(-0.21%) |
Jun 21, 2019 | 44.27 | 44.41 | 44.13 | 44.27 | 63,671 | -0.18(-0.41%) |
Jun 20, 2019 | 44.52 | 44.78 | 44.28 | 44.45 | 43,661 | +0.33(+0.75%) |
Jun 19, 2019 | 43.86 | 44.18 | 43.83 | 44.12 | 26,067 | +0.48(+1.10%) |
Jun 18, 2019 | 43.75 | 43.94 | 43.61 | 43.64 | 17,369 | +0.29(+0.68%) |
Jun 17, 2019 | 43.53 | 43.61 | 43.31 | 43.35 | 16,696 | -0.04(-0.08%) |
Jun 14, 2019 | 43.38 | 43.46 | 43.27 | 43.38 | 16,944 | -0.22(-0.51%) |
Jun 13, 2019 | 43.53 | 43.68 | 43.46 | 43.61 | 15,132 | +0.11(+0.25%) |
Jun 12, 2019 | 43.46 | 43.57 | 43.38 | 43.50 | 10,113 | -0.22(-0.50%) |
Jun 11, 2019 | 43.97 | 43.97 | 43.61 | 43.72 | 29,398 | +0.22(+0.51%) |
Jun 10, 2019 | 43.31 | 43.75 | 43.31 | 43.50 | 43,260 | +0.18(+0.42%) |
Jun 07, 2019 | 43.05 | 43.38 | 43.05 | 43.31 | 11,640 | +0.48(+1.12%) |
Jun 06, 2019 | 42.80 | 42.93 | 42.65 | 42.83 | 12,341 | -0.04(-0.09%) |
Jun 05, 2019 | 42.94 | 42.94 | 42.69 | 42.87 | 12,213 | +0.15(+0.34%) |
Jun 04, 2019 | 42.25 | 42.76 | 42.25 | 42.72 | 8,977 | +0.70(+1.66%) |
Jun 03, 2019 | 42.06 | 42.16 | 41.87 | 42.02 | 8,720 | -0.07(-0.17%) |
May 31, 2019 | 42.25 | 42.25 | 41.99 | 42.10 | 16,019 | -0.59(-1.38%) |
May 30, 2019 | 42.64 | 42.79 | 42.54 | 42.69 | 14,451 | +0.22(+0.52%) |
May 29, 2019 | 42.47 | 42.54 | 42.28 | 42.47 | 20,003 | -0.15(-0.35%) |
May 28, 2019 | 42.98 | 43.02 | 42.61 | 42.61 | 5,747 | -0.48(-1.11%) |
May 24, 2019 | 43.05 | 43.31 | 42.91 | 43.09 | 6,962 | +0.29(+0.69%) |
May 23, 2019 | 43.05 | 43.05 | 42.65 | 42.80 | 12,314 | -0.77(-1.77%) |
May 22, 2019 | 43.57 | 43.75 | 43.50 | 43.57 | 190,537 | -0.11(-0.25%) |
May 21, 2019 | 43.61 | 43.80 | 43.58 | 43.68 | 23,350 | +0.11(+0.25%) |
May 20, 2019 | 43.50 | 43.61 | 43.42 | 43.57 | 9,717 | -0.15(-0.34%) |
May 17, 2019 | 43.61 | 43.94 | 43.61 | 43.72 | 14,442 | -0.15(-0.34%) |
May 16, 2019 | 43.61 | 44.08 | 43.61 | 43.86 | 13,459 | +0.33(+0.76%) |
May 15, 2019 | 43.09 | 43.68 | 43.05 | 43.53 | 12,299 | +0.11(+0.25%) |
May 14, 2019 | 43.31 | 43.64 | 43.20 | 43.42 | 21,600 | +0.40(+0.94%) |
May 13, 2019 | 43.16 | 43.16 | 42.72 | 43.02 | 20,705 | -0.99(-2.26%) |
May 10, 2019 | 43.79 | 44.12 | 43.53 | 44.01 | 16,074 | +0.18(+0.42%) |
May 09, 2019 | 43.46 | 43.86 | 43.20 | 43.83 | 61,788 | -0.18(-0.42%) |
May 08, 2019 | 44.12 | 44.16 | 43.97 | 44.01 | 96,801 | +0.26(+0.59%) |
May 07, 2019 | 44.01 | 44.01 | 43.57 | 43.75 | 31,480 | -0.70(-1.57%) |
May 06, 2019 | 43.75 | 44.45 | 43.64 | 44.45 | 25,262 | -0.40(-0.90%) |
May 03, 2019 | 44.38 | 44.86 | 44.27 | 44.86 | 20,480 | +0.59(+1.33%) |
May 02, 2019 | 44.38 | 44.41 | 44.01 | 44.27 | 29,687 | +0.00(+0.00%) |