Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.54 | 44.63 | 44.19 | 44.25 | 9,253 | +0.00(+0.01%) |
Jul 30, 2019 | 44.36 | 44.37 | 44.14 | 44.25 | 3,826 | -0.54(-1.20%) |
Jul 29, 2019 | 45.07 | 45.24 | 44.71 | 44.79 | 7,930 | -0.65(-1.44%) |
Jul 26, 2019 | 45.41 | 45.44 | 45.41 | 45.44 | 2,867 | +0.58(+1.29%) |
Jul 25, 2019 | 45.37 | 45.37 | 44.83 | 44.86 | 4,487 | -0.62(-1.37%) |
Jul 24, 2019 | 45.53 | 45.55 | 45.41 | 45.48 | 2,266 | -0.31(-0.68%) |
Jul 23, 2019 | 45.83 | 45.83 | 45.75 | 45.79 | 811 | +0.20(+0.44%) |
Jul 22, 2019 | 45.73 | 45.89 | 45.56 | 45.60 | 5,318 | -0.10(-0.22%) |
Jul 19, 2019 | 45.74 | 45.74 | 45.36 | 45.70 | 15,217 | +0.37(+0.82%) |
Jul 18, 2019 | 45.32 | 45.62 | 45.19 | 45.33 | 8,518 | -0.11(-0.25%) |
Jul 17, 2019 | 45.66 | 45.74 | 45.44 | 45.44 | 3,922 | +0.21(+0.46%) |
Jul 16, 2019 | 45.31 | 45.31 | 45.23 | 45.23 | 737 | +0.01(+0.02%) |
Jul 15, 2019 | 45.37 | 45.37 | 45.22 | 45.22 | 2,739 | -0.03(-0.07%) |
Jul 12, 2019 | 45.11 | 45.27 | 44.85 | 45.26 | 19,077 | +0.15(+0.33%) |
Jul 11, 2019 | 45.11 | 45.11 | 45.11 | 284 | +0.00(+0.00%) | |
Jul 10, 2019 | 45.26 | 45.26 | 45.11 | 45.11 | 2,515 | -0.03(-0.06%) |
Jul 09, 2019 | 45.20 | 45.29 | 45.11 | 45.13 | 9,474 | -0.43(-0.94%) |
Jul 08, 2019 | 45.55 | 45.64 | 45.55 | 45.56 | 1,095 | -0.21(-0.46%) |
Jul 05, 2019 | 45.84 | 45.84 | 45.77 | 45.77 | 441 | -0.87(-1.87%) |
Jul 03, 2019 | 46.72 | 46.72 | 46.61 | 46.64 | 1,874 | +0.28(+0.61%) |
Jul 02, 2019 | 46.37 | 46.37 | 46.35 | 46.36 | 4,530 | +0.07(+0.16%) |
Jul 01, 2019 | 46.26 | 46.28 | 46.26 | 46.28 | 27,210 | -0.23(-0.49%) |
Jun 28, 2019 | 46.39 | 46.55 | 46.39 | 46.51 | 2,756 | +0.39(+0.84%) |
Jun 27, 2019 | 46.09 | 46.12 | 46.09 | 46.12 | 1,305 | +0.16(+0.36%) |
Jun 26, 2019 | 46.12 | 46.12 | 45.96 | 45.96 | 1,537 | -0.15(-0.33%) |
Jun 25, 2019 | 46.33 | 46.33 | 46.11 | 46.11 | 1,323 | -0.40(-0.86%) |
Jun 24, 2019 | 46.36 | 46.51 | 46.36 | 46.51 | 1,842 | +0.28(+0.61%) |
Jun 21, 2019 | 46.13 | 46.23 | 46.04 | 46.23 | 3,528 | +0.02(+0.04%) |
Jun 20, 2019 | 46.19 | 46.26 | 46.19 | 46.21 | 9,887 | +0.69(+1.52%) |
Jun 19, 2019 | 45.44 | 45.52 | 45.34 | 45.52 | 2,866 | +0.28(+0.61%) |
Jun 18, 2019 | 45.30 | 45.30 | 45.10 | 45.24 | 2,808 | +0.47(+1.05%) |
Jun 17, 2019 | 44.80 | 44.80 | 44.76 | 44.77 | 2,005 | -0.16(-0.35%) |
Jun 14, 2019 | 44.92 | 44.94 | 44.82 | 44.93 | 8,049 | -0.35(-0.77%) |
Jun 13, 2019 | 45.30 | 45.34 | 45.22 | 45.28 | 2,012 | +0.13(+0.30%) |
Jun 12, 2019 | 45.27 | 45.33 | 45.14 | 45.14 | 8,127 | -0.01(-0.02%) |
Jun 11, 2019 | 45.20 | 45.20 | 45.15 | 45.15 | 798 | +0.19(+0.42%) |
Jun 10, 2019 | 44.97 | 44.97 | 44.97 | 44.97 | 1,017 | -0.01(-0.03%) |
Jun 07, 2019 | 44.92 | 45.02 | 44.92 | 44.98 | 8,208 | +0.60(+1.36%) |
Jun 06, 2019 | 44.53 | 44.53 | 44.37 | 44.38 | 1,622 | +0.13(+0.30%) |
Jun 05, 2019 | 44.36 | 44.36 | 44.24 | 44.24 | 9,725 | +0.25(+0.57%) |
Jun 04, 2019 | 43.91 | 43.99 | 43.53 | 43.99 | 20,867 | +0.46(+1.05%) |
Jun 03, 2019 | 43.35 | 43.57 | 43.28 | 43.53 | 16,043 | +0.47(+1.09%) |
May 31, 2019 | 43.12 | 43.12 | 43.07 | 43.07 | 337 | -0.36(-0.84%) |
May 30, 2019 | 43.21 | 43.44 | 43.19 | 43.43 | 10,194 | +0.36(+0.83%) |
May 29, 2019 | 43.13 | 43.13 | 42.87 | 43.07 | 5,504 | -0.30(-0.69%) |
May 28, 2019 | 43.75 | 43.75 | 43.37 | 43.37 | 1,585 | -0.39(-0.90%) |
May 24, 2019 | 43.70 | 43.90 | 43.70 | 43.77 | 3,148 | +0.57(+1.31%) |
May 23, 2019 | 43.19 | 43.27 | 43.15 | 43.20 | 1,550 | -0.35(-0.81%) |
May 22, 2019 | 43.46 | 43.66 | 43.46 | 43.55 | 1,526 | +0.08(+0.18%) |
May 21, 2019 | 43.38 | 43.48 | 43.38 | 43.47 | 3,607 | +0.36(+0.85%) |
May 20, 2019 | 43.22 | 43.22 | 43.09 | 43.11 | 7,162 | -0.27(-0.63%) |
May 17, 2019 | 43.36 | 43.39 | 43.36 | 43.38 | 899 | -0.20(-0.46%) |
May 16, 2019 | 43.46 | 43.58 | 43.46 | 43.58 | 665 | +0.51(+1.18%) |
May 15, 2019 | 42.64 | 43.07 | 42.62 | 43.07 | 3,762 | +0.12(+0.28%) |
May 14, 2019 | 42.89 | 42.95 | 42.89 | 42.95 | 534 | +0.04(+0.10%) |
May 13, 2019 | 42.76 | 42.90 | 42.72 | 42.90 | 10,030 | -0.74(-1.69%) |
May 10, 2019 | 43.39 | 43.64 | 43.31 | 43.64 | 1,686 | +0.36(+0.84%) |
May 09, 2019 | 43.10 | 43.35 | 43.00 | 43.28 | 14,383 | -0.38(-0.88%) |
May 08, 2019 | 43.60 | 43.70 | 43.60 | 43.66 | 2,977 | +0.22(+0.50%) |
May 07, 2019 | 43.62 | 43.62 | 43.43 | 43.44 | 3,306 | -0.50(-1.15%) |
May 06, 2019 | 43.65 | 43.95 | 43.65 | 43.95 | 1,483 | -0.59(-1.34%) |
May 03, 2019 | 44.37 | 44.54 | 44.37 | 44.54 | 6,184 | +0.19(+0.43%) |
May 02, 2019 | 44.33 | 44.40 | 44.33 | 44.35 | 4,196 | -0.18(-0.41%) |