Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.37 | 45.44 | 45.07 | 45.08 | 117,483 | -0.36(-0.79%) |
Jul 30, 2019 | 45.34 | 45.45 | 45.34 | 45.44 | 88,502 | -0.01(-0.02%) |
Jul 29, 2019 | 45.47 | 45.50 | 45.39 | 45.45 | 83,883 | +0.05(+0.11%) |
Jul 26, 2019 | 45.43 | 45.50 | 45.35 | 45.40 | 411,500 | +0.03(+0.07%) |
Jul 25, 2019 | 45.42 | 45.47 | 45.24 | 45.37 | 103,255 | -0.06(-0.13%) |
Jul 24, 2019 | 45.35 | 45.53 | 45.35 | 45.43 | 164,978 | -0.02(-0.04%) |
Jul 23, 2019 | 45.22 | 45.60 | 45.22 | 45.45 | 53,972 | +0.35(+0.78%) |
Jul 22, 2019 | 45.25 | 45.26 | 45.10 | 45.10 | 70,443 | -0.21(-0.46%) |
Jul 19, 2019 | 45.15 | 45.35 | 45.14 | 45.31 | 67,900 | +0.06(+0.13%) |
Jul 18, 2019 | 45.12 | 45.29 | 45.05 | 45.25 | 204,275 | +0.20(+0.44%) |
Jul 17, 2019 | 45.02 | 45.13 | 45.00 | 45.05 | 220,815 | +0.03(+0.07%) |
Jul 16, 2019 | 45.00 | 45.19 | 45.00 | 45.02 | 101,991 | +0.02(+0.04%) |
Jul 15, 2019 | 45.01 | 45.16 | 45.00 | 45.00 | 135,205 | -0.35(-0.77%) |
Jul 12, 2019 | 44.97 | 45.38 | 44.96 | 45.35 | 161,900 | +0.35(+0.78%) |
Jul 11, 2019 | 44.90 | 45.03 | 44.85 | 45.00 | 153,576 | +0.04(+0.09%) |
Jul 10, 2019 | 44.90 | 45.05 | 44.84 | 44.96 | 93,886 | +0.09(+0.20%) |
Jul 09, 2019 | 44.78 | 44.93 | 44.75 | 44.87 | 124,778 | +0.12(+0.27%) |
Jul 08, 2019 | 44.77 | 44.92 | 44.70 | 44.75 | 315,311 | -0.01(-0.02%) |
Jul 05, 2019 | 44.77 | 44.92 | 44.70 | 44.76 | 92,100 | -0.10(-0.22%) |
Jul 03, 2019 | 44.76 | 45.04 | 44.66 | 44.86 | 205,400 | -0.30(-0.66%) |
Jul 02, 2019 | 45.02 | 45.38 | 44.92 | 45.16 | 156,218 | +0.16(+0.36%) |
Jul 01, 2019 | 45.27 | 45.27 | 44.81 | 45.00 | 87,553 | +0.11(+0.25%) |
Jun 28, 2019 | 44.77 | 45.24 | 44.77 | 44.89 | 180,400 | +0.15(+0.34%) |
Jun 27, 2019 | 44.81 | 44.92 | 44.64 | 44.74 | 123,476 | -0.06(-0.13%) |
Jun 26, 2019 | 44.81 | 44.95 | 44.75 | 44.80 | 56,384 | +0.05(+0.11%) |
Jun 25, 2019 | 44.66 | 44.94 | 44.51 | 44.75 | 205,583 | +0.24(+0.54%) |
Jun 24, 2019 | 44.98 | 45.09 | 44.47 | 44.51 | 104,242 | -0.27(-0.60%) |
Jun 21, 2019 | 44.86 | 45.10 | 44.51 | 44.78 | 253,100 | -0.23(-0.51%) |
Jun 20, 2019 | 45.08 | 45.17 | 44.80 | 45.01 | 45,651 | +0.01(+0.02%) |
Jun 19, 2019 | 45.03 | 45.19 | 45.00 | 45.00 | 51,091 | -0.04(-0.09%) |
Jun 18, 2019 | 45.18 | 45.18 | 44.92 | 45.04 | 62,089 | -0.19(-0.42%) |
Jun 17, 2019 | 45.14 | 45.35 | 45.10 | 45.23 | 82,517 | +0.13(+0.29%) |
Jun 14, 2019 | 45.10 | 45.25 | 45.10 | 45.10 | 51,700 | +0.02(+0.04%) |
Jun 13, 2019 | 45.30 | 45.40 | 44.92 | 45.08 | 218,548 | -0.17(-0.38%) |
Jun 12, 2019 | 45.21 | 45.40 | 45.02 | 45.25 | 89,513 | +0.05(+0.11%) |
Jun 11, 2019 | 45.13 | 45.40 | 45.13 | 45.20 | 47,062 | +0.15(+0.33%) |
Jun 10, 2019 | 44.92 | 45.17 | 44.83 | 45.05 | 35,015 | +0.13(+0.29%) |
Jun 07, 2019 | 44.72 | 45.11 | 44.72 | 44.92 | 72,200 | +0.30(+0.67%) |
Jun 06, 2019 | 44.65 | 44.78 | 44.58 | 44.62 | 171,049 | -0.02(-0.04%) |
Jun 05, 2019 | 44.68 | 44.93 | 44.60 | 44.64 | 182,762 | -0.04(-0.09%) |
Jun 04, 2019 | 44.70 | 44.93 | 44.64 | 44.68 | 80,497 | +0.04(+0.09%) |
Jun 03, 2019 | 44.65 | 45.00 | 44.59 | 44.64 | 232,675 | -0.12(-0.27%) |
May 31, 2019 | 44.76 | 44.92 | 44.59 | 44.76 | 148,500 | -0.13(-0.29%) |
May 30, 2019 | 44.90 | 45.30 | 44.66 | 44.89 | 219,014 | +0.21(+0.47%) |
May 29, 2019 | 44.76 | 44.96 | 44.51 | 44.68 | 294,631 | -0.14(-0.31%) |
May 28, 2019 | 44.90 | 44.94 | 44.45 | 44.82 | 292,384 | -0.08(-0.18%) |
May 24, 2019 | 45.00 | 45.00 | 44.57 | 44.90 | 302,279 | -0.16(-0.35%) |
May 23, 2019 | 44.51 | 45.13 | 44.40 | 45.06 | 900,937 | +0.45(+1.00%) |
May 22, 2019 | 44.27 | 44.81 | 44.26 | 44.61 | 1,319,703 | +0.99(+2.27%) |
May 21, 2019 | 43.56 | 44.06 | 43.49 | 43.62 | 64,784 | +0.14(+0.32%) |
May 20, 2019 | 43.17 | 43.65 | 43.17 | 43.48 | 78,004 | +0.21(+0.48%) |
May 17, 2019 | 43.03 | 43.47 | 42.83 | 43.28 | 93,110 | +0.10(+0.23%) |
May 16, 2019 | 43.40 | 43.66 | 43.06 | 43.18 | 86,841 | -0.21(-0.48%) |
May 15, 2019 | 43.24 | 44.17 | 43.06 | 43.38 | 156,640 | -0.04(-0.09%) |
May 14, 2019 | 43.24 | 43.91 | 43.22 | 43.42 | 52,051 | +0.18(+0.41%) |
May 13, 2019 | 43.13 | 43.34 | 42.78 | 43.25 | 60,707 | -0.23(-0.52%) |
May 10, 2019 | 42.80 | 43.66 | 42.50 | 43.47 | 101,905 | +0.63(+1.48%) |
May 09, 2019 | 42.63 | 43.04 | 42.40 | 42.84 | 149,941 | +0.15(+0.35%) |
May 08, 2019 | 42.75 | 43.03 | 42.07 | 42.69 | 44,723 | -0.09(-0.21%) |
May 07, 2019 | 43.31 | 44.05 | 42.56 | 42.78 | 59,973 | -0.59(-1.37%) |
May 06, 2019 | 43.17 | 43.65 | 42.32 | 43.37 | 90,911 | -0.14(-0.32%) |
May 03, 2019 | 43.12 | 43.53 | 42.92 | 43.51 | 58,534 | +0.43(+0.99%) |
May 02, 2019 | 43.72 | 43.72 | 42.84 | 43.09 | 43,735 | -0.59(-1.36%) |