Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.78 | 48.83 | 48.04 | 48.33 | 32,062 | -0.58(-1.18%) |
Jul 30, 2019 | 48.86 | 48.95 | 48.84 | 48.91 | 3,082 | -0.07(-0.15%) |
Jul 29, 2019 | 48.90 | 49.08 | 48.76 | 48.98 | 12,444 | +0.25(+0.51%) |
Jul 26, 2019 | 48.95 | 49.00 | 48.71 | 48.74 | 87,399 | -0.48(-0.98%) |
Jul 25, 2019 | 49.45 | 49.56 | 49.18 | 49.22 | 7,637 | +0.14(+0.29%) |
Jul 24, 2019 | 49.18 | 49.27 | 49.07 | 49.07 | 8,714 | -0.44(-0.88%) |
Jul 23, 2019 | 49.57 | 49.66 | 49.44 | 49.51 | 5,155 | -0.14(-0.29%) |
Jul 22, 2019 | 49.67 | 49.86 | 49.63 | 49.65 | 36,362 | +0.43(+0.88%) |
Jul 19, 2019 | 49.48 | 49.58 | 49.22 | 49.22 | 36,557 | -0.23(-0.46%) |
Jul 18, 2019 | 48.83 | 49.52 | 48.83 | 49.45 | 46,608 | +0.83(+1.70%) |
Jul 17, 2019 | 48.50 | 48.71 | 48.50 | 48.62 | 10,719 | +0.31(+0.64%) |
Jul 16, 2019 | 48.45 | 48.53 | 48.17 | 48.31 | 89,907 | -0.33(-0.69%) |
Jul 15, 2019 | 48.67 | 48.74 | 48.55 | 48.64 | 16,237 | +0.07(+0.14%) |
Jul 12, 2019 | 48.25 | 48.59 | 48.25 | 48.58 | 76,038 | +0.32(+0.66%) |
Jul 11, 2019 | 48.22 | 48.39 | 48.07 | 48.26 | 74,393 | +0.12(+0.24%) |
Jul 10, 2019 | 47.99 | 48.22 | 47.95 | 48.14 | 92,139 | +0.83(+1.75%) |
Jul 09, 2019 | 47.14 | 47.31 | 47.02 | 47.31 | 61,411 | -0.12(-0.26%) |
Jul 08, 2019 | 47.62 | 47.71 | 47.36 | 47.44 | 11,415 | -0.16(-0.34%) |
Jul 05, 2019 | 47.57 | 47.65 | 47.18 | 47.60 | 84,925 | -0.34(-0.70%) |
Jul 03, 2019 | 47.67 | 48.03 | 47.67 | 47.94 | 88,974 | +0.66(+1.39%) |
Jul 02, 2019 | 47.32 | 47.38 | 47.22 | 47.28 | 21,220 | +0.14(+0.30%) |
Jul 01, 2019 | 47.55 | 47.76 | 47.14 | 47.14 | 110,840 | -0.32(-0.67%) |
Jun 28, 2019 | 47.46 | 47.58 | 47.32 | 47.46 | 29,358 | +0.34(+0.72%) |
Jun 27, 2019 | 47.03 | 47.13 | 46.92 | 47.12 | 26,345 | +0.39(+0.84%) |
Jun 26, 2019 | 46.78 | 46.92 | 46.73 | 46.73 | 67,645 | -0.03(-0.06%) |
Jun 25, 2019 | 46.67 | 46.90 | 46.62 | 46.75 | 43,275 | +0.33(+0.71%) |
Jun 24, 2019 | 46.21 | 46.42 | 46.19 | 46.42 | 33,205 | +0.53(+1.16%) |
Jun 21, 2019 | 45.70 | 46.01 | 45.65 | 45.89 | 18,672 | -0.04(-0.10%) |
Jun 20, 2019 | 45.75 | 46.01 | 45.60 | 45.94 | 35,226 | +0.52(+1.14%) |
Jun 19, 2019 | 45.30 | 45.68 | 45.24 | 45.42 | 50,250 | +0.45(+1.01%) |
Jun 18, 2019 | 44.82 | 45.21 | 44.82 | 44.97 | 20,225 | +0.30(+0.68%) |
Jun 17, 2019 | 44.83 | 44.83 | 44.65 | 44.66 | 27,221 | -0.15(-0.34%) |
Jun 14, 2019 | 45.07 | 45.07 | 44.79 | 44.82 | 23,863 | -0.40(-0.89%) |
Jun 13, 2019 | 45.21 | 45.39 | 45.15 | 45.22 | 109,655 | +0.03(+0.06%) |
Jun 12, 2019 | 45.17 | 45.32 | 45.13 | 45.19 | 19,806 | +0.12(+0.27%) |
Jun 11, 2019 | 45.05 | 45.12 | 44.87 | 45.07 | 61,087 | +0.24(+0.53%) |
Jun 10, 2019 | 45.03 | 45.05 | 44.78 | 44.83 | 15,135 | -0.46(-1.01%) |
Jun 07, 2019 | 45.18 | 45.54 | 45.15 | 45.29 | 35,395 | +0.41(+0.92%) |
Jun 06, 2019 | 44.67 | 44.89 | 44.67 | 44.88 | 15,859 | +0.36(+0.81%) |
Jun 05, 2019 | 44.82 | 44.82 | 44.51 | 44.52 | 39,716 | -0.06(-0.14%) |
Jun 04, 2019 | 44.48 | 44.71 | 44.42 | 44.58 | 132,703 | -0.38(-0.84%) |
Jun 03, 2019 | 44.71 | 45.09 | 44.68 | 44.96 | 114,642 | +0.20(+0.45%) |
May 31, 2019 | 44.47 | 44.81 | 44.47 | 44.75 | 37,907 | +0.45(+1.01%) |
May 30, 2019 | 44.41 | 44.49 | 44.28 | 44.31 | 33,248 | -0.01(-0.02%) |
May 29, 2019 | 44.47 | 44.49 | 44.29 | 44.32 | 12,022 | -0.35(-0.78%) |
May 28, 2019 | 44.95 | 44.96 | 44.67 | 44.67 | 66,792 | -0.96(-2.11%) |
May 24, 2019 | 45.65 | 45.71 | 45.54 | 45.63 | 46,927 | +0.15(+0.33%) |
May 23, 2019 | 45.11 | 45.48 | 45.07 | 45.48 | 138,124 | +0.40(+0.89%) |
May 22, 2019 | 45.02 | 45.21 | 45.02 | 45.08 | 14,738 | -0.24(-0.52%) |
May 21, 2019 | 45.11 | 45.31 | 45.02 | 45.31 | 128,857 | -0.07(-0.15%) |
May 20, 2019 | 45.19 | 45.39 | 45.19 | 45.39 | 21,204 | +0.23(+0.50%) |
May 17, 2019 | 44.95 | 45.24 | 44.89 | 45.16 | 19,410 | -0.45(-0.98%) |
May 16, 2019 | 45.55 | 45.81 | 45.54 | 45.60 | 71,435 | +0.16(+0.35%) |
May 15, 2019 | 45.20 | 45.46 | 45.10 | 45.45 | 47,295 | +0.32(+0.72%) |
May 14, 2019 | 45.14 | 45.29 | 45.03 | 45.12 | 10,015 | +0.09(+0.19%) |
May 13, 2019 | 45.29 | 45.32 | 44.93 | 45.03 | 167,353 | -0.46(-1.02%) |
May 10, 2019 | 45.15 | 45.62 | 45.10 | 45.50 | 46,927 | +0.05(+0.12%) |
May 09, 2019 | 45.17 | 45.48 | 45.10 | 45.45 | 43,644 | +0.39(+0.86%) |
May 08, 2019 | 45.00 | 45.24 | 44.94 | 45.06 | 173,631 | +0.07(+0.16%) |
May 07, 2019 | 44.97 | 45.05 | 44.78 | 44.99 | 16,755 | -0.01(-0.02%) |
May 06, 2019 | 44.89 | 45.10 | 44.68 | 45.00 | 9,007 | -0.54(-1.19%) |
May 03, 2019 | 45.50 | 45.59 | 45.49 | 45.54 | 13,473 | +0.34(+0.76%) |
May 02, 2019 | 45.22 | 45.67 | 45.13 | 45.20 | 12,259 | +0.24(+0.53%) |