Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.72 | 48.14 | 47.56 | 47.89 | 2,109,193 | +0.17(+0.36%) |
Jul 30, 2019 | 47.84 | 47.90 | 47.23 | 47.72 | 884,595 | -0.24(-0.50%) |
Jul 29, 2019 | 48.45 | 48.54 | 47.84 | 47.96 | 615,825 | -0.45(-0.93%) |
Jul 26, 2019 | 49.06 | 49.22 | 48.41 | 48.41 | 1,383,484 | -0.51(-1.04%) |
Jul 25, 2019 | 49.52 | 49.61 | 48.74 | 48.92 | 964,248 | -0.53(-1.07%) |
Jul 24, 2019 | 49.56 | 49.70 | 49.07 | 49.45 | 1,363,161 | -0.39(-0.78%) |
Jul 23, 2019 | 50.20 | 50.40 | 49.65 | 49.84 | 583,022 | -0.22(-0.44%) |
Jul 22, 2019 | 49.76 | 50.20 | 49.69 | 50.06 | 693,187 | +0.33(+0.66%) |
Jul 19, 2019 | 49.66 | 49.86 | 49.33 | 49.73 | 500,595 | +0.22(+0.44%) |
Jul 18, 2019 | 49.57 | 49.63 | 49.19 | 49.51 | 1,052,204 | -0.05(-0.10%) |
Jul 17, 2019 | 50.08 | 50.11 | 49.48 | 49.56 | 765,295 | -0.42(-0.84%) |
Jul 16, 2019 | 49.87 | 50.11 | 49.56 | 49.98 | 680,897 | +0.21(+0.42%) |
Jul 15, 2019 | 49.91 | 50.17 | 49.64 | 49.77 | 408,586 | -0.12(-0.24%) |
Jul 12, 2019 | 50.08 | 50.30 | 49.69 | 49.89 | 940,104 | -0.32(-0.64%) |
Jul 11, 2019 | 49.96 | 50.36 | 49.79 | 50.21 | 880,767 | +0.25(+0.50%) |
Jul 10, 2019 | 49.71 | 50.38 | 49.62 | 49.96 | 898,816 | +0.41(+0.83%) |
Jul 09, 2019 | 48.72 | 49.75 | 48.66 | 49.55 | 1,177,112 | +0.79(+1.62%) |
Jul 08, 2019 | 48.86 | 48.93 | 48.63 | 48.76 | 1,262,929 | -0.40(-0.81%) |
Jul 05, 2019 | 49.23 | 49.30 | 48.84 | 49.16 | 718,757 | -0.24(-0.49%) |
Jul 04, 2019 | 49.17 | 49.41 | 48.99 | 49.40 | 355,465 | +0.14(+0.28%) |
Jul 03, 2019 | 48.65 | 49.26 | 48.55 | 49.26 | 655,583 | +0.69(+1.42%) |
Jul 02, 2019 | 49.25 | 49.28 | 48.27 | 48.57 | 979,941 | -0.18(-0.37%) |
Jun 28, 2019 | 48.75 | 48.75 | 48.75 | 0 | +0.76(+1.58%) | |
Jun 27, 2019 | 48.03 | 48.16 | 47.76 | 47.99 | 804,182 | +0.01(+0.02%) |
Jun 26, 2019 | 48.16 | 48.46 | 47.91 | 47.98 | 783,742 | +0.01(+0.02%) |
Jun 25, 2019 | 48.28 | 48.41 | 47.94 | 47.97 | 1,131,518 | -0.53(-1.09%) |
Jun 24, 2019 | 48.83 | 48.97 | 48.17 | 48.50 | 1,475,556 | -0.53(-1.08%) |
Jun 21, 2019 | 49.14 | 49.24 | 48.87 | 49.03 | 3,699,050 | -0.06(-0.12%) |
Jun 20, 2019 | 49.31 | 49.82 | 49.04 | 49.09 | 815,298 | +0.07(+0.14%) |
Jun 19, 2019 | 48.63 | 49.05 | 48.59 | 49.02 | 716,367 | +0.40(+0.82%) |
Jun 18, 2019 | 48.09 | 48.67 | 48.01 | 48.62 | 1,134,093 | +0.78(+1.63%) |
Jun 17, 2019 | 48.22 | 48.28 | 47.62 | 47.84 | 940,687 | -0.52(-1.08%) |
Jun 14, 2019 | 47.99 | 48.41 | 47.73 | 48.36 | 800,356 | +0.38(+0.79%) |
Jun 13, 2019 | 48.27 | 48.29 | 47.73 | 47.98 | 1,105,607 | -0.03(-0.06%) |
Jun 12, 2019 | 48.48 | 48.48 | 47.48 | 48.01 | 1,518,023 | -0.59(-1.21%) |
Jun 11, 2019 | 48.51 | 48.67 | 48.21 | 48.60 | 829,614 | +0.20(+0.41%) |
Jun 10, 2019 | 48.55 | 48.55 | 48.02 | 48.40 | 938,866 | +0.00(+0.00%) |
Jun 07, 2019 | 48.48 | 48.64 | 48.05 | 48.40 | 704,983 | -0.05(-0.10%) |
Jun 06, 2019 | 48.34 | 48.61 | 48.30 | 48.45 | 543,814 | +0.06(+0.12%) |
Jun 05, 2019 | 48.74 | 48.74 | 48.13 | 48.39 | 751,753 | -0.27(-0.55%) |
Jun 04, 2019 | 48.33 | 48.67 | 48.16 | 48.66 | 800,681 | +0.48(+1.00%) |
Jun 03, 2019 | 48.32 | 48.42 | 47.90 | 48.18 | 986,362 | -0.04(-0.08%) |
May 31, 2019 | 47.84 | 48.29 | 47.49 | 48.22 | 953,407 | -0.01(-0.02%) |
May 30, 2019 | 48.13 | 48.40 | 48.04 | 48.23 | 659,116 | +0.08(+0.17%) |
May 29, 2019 | 48.74 | 48.74 | 47.93 | 48.15 | 1,404,526 | -0.68(-1.39%) |
May 28, 2019 | 48.72 | 49.28 | 48.66 | 48.83 | 2,059,784 | +0.09(+0.18%) |
May 27, 2019 | 48.26 | 48.90 | 48.26 | 48.74 | 269,594 | +0.45(+0.93%) |
May 24, 2019 | 48.12 | 48.51 | 48.00 | 48.29 | 1,010,384 | +0.32(+0.67%) |
May 23, 2019 | 48.07 | 48.27 | 47.60 | 47.97 | 1,871,327 | -0.88(-1.80%) |
May 22, 2019 | 48.84 | 48.90 | 48.33 | 48.85 | 1,514,676 | -0.06(-0.12%) |
May 21, 2019 | 48.77 | 49.26 | 48.60 | 48.91 | 1,961,968 | +0.00(+0.00%) |
May 17, 2019 | 48.91 | 48.91 | 48.91 | 0 | -0.04(-0.08%) | |
May 16, 2019 | 48.24 | 49.54 | 48.15 | 48.95 | 1,371,099 | +0.86(+1.79%) |
May 15, 2019 | 47.69 | 48.39 | 47.55 | 48.09 | 963,766 | +0.36(+0.75%) |
May 14, 2019 | 47.73 | 48.00 | 47.54 | 47.73 | 1,478,744 | +0.20(+0.42%) |
May 13, 2019 | 47.78 | 47.78 | 47.18 | 47.53 | 1,091,849 | -0.10(-0.21%) |
May 10, 2019 | 47.50 | 47.83 | 46.95 | 47.63 | 1,833,453 | +0.16(+0.34%) |
May 09, 2019 | 47.08 | 47.63 | 47.06 | 47.47 | 1,411,094 | +0.12(+0.25%) |
May 08, 2019 | 47.12 | 47.50 | 47.06 | 47.35 | 978,052 | +0.15(+0.32%) |
May 07, 2019 | 47.20 | 47.31 | 46.81 | 47.20 | 1,100,709 | -0.33(-0.69%) |
May 06, 2019 | 47.09 | 47.72 | 47.00 | 47.53 | 1,434,189 | -0.01(-0.02%) |
May 03, 2019 | 47.92 | 48.10 | 47.52 | 47.54 | 2,758,575 | +0.31(+0.66%) |
May 02, 2019 | 47.57 | 47.64 | 46.79 | 47.23 | 2,064,483 | -0.46(-0.96%) |