Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.79 | 46.06 | 44.72 | 45.43 | 325,074 | +0.74(+1.65%) |
Jul 30, 2019 | 45.28 | 45.60 | 44.63 | 44.70 | 234,822 | -0.59(-1.29%) |
Jul 29, 2019 | 45.55 | 46.33 | 45.26 | 45.28 | 182,051 | -0.20(-0.44%) |
Jul 26, 2019 | 45.61 | 46.04 | 45.36 | 45.48 | 150,185 | -0.09(-0.20%) |
Jul 25, 2019 | 45.93 | 46.66 | 45.43 | 45.57 | 197,256 | -0.36(-0.78%) |
Jul 24, 2019 | 46.15 | 46.18 | 45.58 | 45.93 | 123,504 | -0.12(-0.25%) |
Jul 23, 2019 | 45.80 | 46.28 | 45.70 | 46.05 | 145,275 | +0.41(+0.89%) |
Jul 22, 2019 | 44.99 | 45.86 | 44.63 | 45.64 | 272,219 | +0.77(+1.71%) |
Jul 19, 2019 | 45.34 | 46.08 | 44.86 | 44.88 | 225,833 | -0.38(-0.84%) |
Jul 18, 2019 | 45.25 | 45.42 | 44.80 | 45.25 | 223,536 | +0.05(+0.12%) |
Jul 17, 2019 | 46.12 | 46.12 | 44.90 | 45.20 | 422,256 | -0.69(-1.51%) |
Jul 16, 2019 | 45.65 | 46.14 | 45.34 | 45.89 | 221,488 | +0.44(+0.97%) |
Jul 15, 2019 | 45.34 | 45.87 | 45.14 | 45.45 | 427,781 | +0.23(+0.50%) |
Jul 12, 2019 | 45.01 | 45.98 | 44.91 | 45.23 | 333,140 | +0.22(+0.48%) |
Jul 11, 2019 | 44.05 | 45.25 | 43.79 | 45.01 | 270,947 | +1.30(+2.97%) |
Jul 10, 2019 | 43.26 | 44.16 | 43.13 | 43.71 | 319,067 | +0.83(+1.93%) |
Jul 09, 2019 | 43.01 | 43.34 | 42.72 | 42.89 | 181,997 | +0.01(+0.02%) |
Jul 08, 2019 | 43.17 | 43.17 | 42.63 | 42.88 | 353,197 | -0.32(-0.73%) |
Jul 05, 2019 | 43.34 | 43.59 | 42.97 | 43.19 | 131,523 | -0.10(-0.23%) |
Jul 03, 2019 | 43.26 | 43.56 | 42.93 | 43.29 | 227,944 | +0.06(+0.15%) |
Jul 02, 2019 | 42.79 | 43.26 | 42.63 | 43.23 | 577,895 | +0.48(+1.12%) |
Jul 01, 2019 | 43.39 | 43.76 | 42.75 | 42.75 | 338,421 | -0.18(-0.42%) |
Jun 28, 2019 | 41.55 | 42.94 | 41.55 | 42.93 | 483,103 | +1.49(+3.61%) |
Jun 27, 2019 | 41.37 | 41.56 | 41.05 | 41.44 | 294,731 | +0.40(+0.97%) |
Jun 26, 2019 | 42.30 | 42.31 | 41.03 | 41.04 | 480,358 | -1.28(-3.02%) |
Jun 25, 2019 | 43.21 | 43.35 | 42.23 | 42.32 | 308,984 | -0.89(-2.06%) |
Jun 24, 2019 | 44.10 | 44.17 | 42.27 | 43.21 | 462,938 | -0.81(-1.84%) |
Jun 21, 2019 | 44.56 | 44.75 | 43.89 | 44.02 | 193,285 | -0.47(-1.05%) |
Jun 20, 2019 | 44.74 | 45.20 | 44.30 | 44.49 | 334,757 | -0.07(-0.16%) |
Jun 19, 2019 | 44.88 | 45.00 | 44.34 | 44.56 | 120,180 | -0.28(-0.62%) |
Jun 18, 2019 | 45.60 | 45.78 | 44.79 | 44.84 | 160,741 | -0.55(-1.21%) |
Jun 17, 2019 | 44.88 | 45.43 | 44.41 | 45.39 | 355,131 | +0.86(+1.92%) |
Jun 14, 2019 | 44.43 | 44.69 | 43.93 | 44.53 | 194,952 | +0.17(+0.39%) |
Jun 13, 2019 | 45.10 | 45.35 | 44.22 | 44.36 | 200,028 | +0.03(+0.06%) |
Jun 12, 2019 | 43.66 | 44.50 | 43.56 | 44.34 | 130,975 | +0.61(+1.40%) |
Jun 11, 2019 | 44.11 | 44.53 | 43.06 | 43.72 | 377,823 | -0.38(-0.86%) |
Jun 10, 2019 | 44.42 | 45.24 | 44.00 | 44.10 | 391,927 | -0.16(-0.37%) |
Jun 07, 2019 | 45.33 | 45.59 | 44.20 | 44.26 | 426,784 | -1.26(-2.77%) |
Jun 06, 2019 | 44.56 | 45.58 | 44.41 | 45.52 | 125,881 | +1.02(+2.29%) |
Jun 05, 2019 | 45.43 | 45.43 | 44.33 | 44.51 | 104,494 | -0.57(-1.26%) |
Jun 04, 2019 | 45.18 | 45.54 | 44.61 | 45.07 | 329,336 | +0.22(+0.48%) |
Jun 03, 2019 | 45.12 | 45.61 | 44.28 | 44.86 | 265,498 | -0.30(-0.67%) |
May 31, 2019 | 44.13 | 46.01 | 43.82 | 45.16 | 358,289 | +1.03(+2.32%) |
May 30, 2019 | 44.67 | 45.24 | 43.82 | 44.13 | 578,905 | -0.67(-1.50%) |
May 29, 2019 | 45.69 | 45.69 | 44.64 | 44.81 | 337,437 | -0.89(-1.95%) |
May 28, 2019 | 46.41 | 46.82 | 45.67 | 45.70 | 232,660 | -0.76(-1.64%) |
May 24, 2019 | 46.72 | 46.85 | 46.24 | 46.46 | 160,308 | -0.03(-0.06%) |
May 23, 2019 | 47.27 | 47.46 | 46.44 | 46.49 | 175,344 | -0.87(-1.83%) |
May 22, 2019 | 47.37 | 47.94 | 47.08 | 47.35 | 186,988 | -0.08(-0.17%) |
May 21, 2019 | 46.41 | 47.91 | 46.37 | 47.43 | 311,026 | +1.12(+2.42%) |
May 20, 2019 | 46.42 | 46.87 | 46.22 | 46.31 | 214,084 | -0.11(-0.25%) |
May 17, 2019 | 47.02 | 47.14 | 46.41 | 46.42 | 156,801 | -0.71(-1.50%) |
May 16, 2019 | 46.80 | 47.20 | 46.56 | 47.13 | 278,874 | +0.48(+1.02%) |
May 15, 2019 | 46.70 | 47.33 | 46.50 | 46.65 | 135,454 | -0.04(-0.09%) |
May 14, 2019 | 46.95 | 47.38 | 46.63 | 46.70 | 196,553 | -0.14(-0.30%) |
May 13, 2019 | 47.94 | 48.02 | 46.84 | 46.84 | 217,519 | -1.18(-2.47%) |
May 10, 2019 | 48.27 | 48.44 | 47.30 | 48.02 | 312,131 | -0.11(-0.24%) |
May 09, 2019 | 47.71 | 48.72 | 47.07 | 48.14 | 326,993 | +0.49(+1.04%) |
May 08, 2019 | 48.66 | 49.85 | 47.29 | 47.64 | 724,970 | -0.72(-1.48%) |
May 07, 2019 | 48.60 | 49.23 | 47.87 | 48.36 | 265,279 | -0.62(-1.26%) |
May 06, 2019 | 49.28 | 50.01 | 47.79 | 48.98 | 381,653 | -0.61(-1.23%) |
May 03, 2019 | 48.39 | 49.63 | 48.39 | 49.59 | 183,952 | +1.26(+2.62%) |
May 02, 2019 | 47.76 | 48.61 | 47.23 | 48.32 | 155,488 | +0.45(+0.94%) |