Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.15 | 49.21 | 48.41 | 48.70 | 31,819 | -0.58(-1.18%) |
Jul 30, 2019 | 49.23 | 49.32 | 49.22 | 49.28 | 3,058 | -0.08(-0.15%) |
Jul 29, 2019 | 49.27 | 49.46 | 49.14 | 49.36 | 12,349 | +0.25(+0.51%) |
Jul 26, 2019 | 49.32 | 49.38 | 49.08 | 49.11 | 86,737 | -0.48(-0.98%) |
Jul 25, 2019 | 49.83 | 49.94 | 49.56 | 49.59 | 7,579 | +0.14(+0.29%) |
Jul 24, 2019 | 49.56 | 49.65 | 49.45 | 49.45 | 8,648 | -0.44(-0.88%) |
Jul 23, 2019 | 49.95 | 50.04 | 49.82 | 49.89 | 5,116 | -0.14(-0.29%) |
Jul 22, 2019 | 50.05 | 50.24 | 50.01 | 50.03 | 36,086 | +0.43(+0.88%) |
Jul 19, 2019 | 49.86 | 49.96 | 49.60 | 49.60 | 36,279 | -0.23(-0.46%) |
Jul 18, 2019 | 49.21 | 49.90 | 49.21 | 49.83 | 46,255 | +0.83(+1.70%) |
Jul 17, 2019 | 48.88 | 49.09 | 48.87 | 48.99 | 10,638 | +0.31(+0.64%) |
Jul 16, 2019 | 48.82 | 48.90 | 48.54 | 48.68 | 89,225 | -0.34(-0.69%) |
Jul 15, 2019 | 49.05 | 49.11 | 48.92 | 49.01 | 16,113 | +0.07(+0.14%) |
Jul 12, 2019 | 48.62 | 48.97 | 48.62 | 48.95 | 75,462 | +0.32(+0.66%) |
Jul 11, 2019 | 48.59 | 48.76 | 48.44 | 48.62 | 73,829 | +0.12(+0.24%) |
Jul 10, 2019 | 48.36 | 48.59 | 48.32 | 48.51 | 91,441 | +0.83(+1.75%) |
Jul 09, 2019 | 47.50 | 47.68 | 47.38 | 47.68 | 60,945 | -0.13(-0.26%) |
Jul 08, 2019 | 47.98 | 48.08 | 47.72 | 47.80 | 11,329 | -0.16(-0.34%) |
Jul 05, 2019 | 47.93 | 48.02 | 47.54 | 47.96 | 84,281 | -0.34(-0.70%) |
Jul 03, 2019 | 48.03 | 48.40 | 48.03 | 48.30 | 88,299 | +0.66(+1.39%) |
Jul 02, 2019 | 47.68 | 47.74 | 47.58 | 47.64 | 21,059 | +0.14(+0.30%) |
Jul 01, 2019 | 47.92 | 48.12 | 47.50 | 47.50 | 109,999 | -0.32(-0.67%) |
Jun 28, 2019 | 47.83 | 47.95 | 47.68 | 47.82 | 29,135 | +0.34(+0.72%) |
Jun 27, 2019 | 47.39 | 47.49 | 47.28 | 47.48 | 26,146 | +0.39(+0.84%) |
Jun 26, 2019 | 47.14 | 47.28 | 47.08 | 47.08 | 67,132 | -0.03(-0.06%) |
Jun 25, 2019 | 47.03 | 47.26 | 46.97 | 47.11 | 42,947 | +0.33(+0.71%) |
Jun 24, 2019 | 46.56 | 46.78 | 46.55 | 46.78 | 32,953 | +0.54(+1.16%) |
Jun 21, 2019 | 46.04 | 46.36 | 46.00 | 46.24 | 18,530 | -0.04(-0.10%) |
Jun 20, 2019 | 46.10 | 46.36 | 45.95 | 46.29 | 34,959 | +0.52(+1.14%) |
Jun 19, 2019 | 45.65 | 46.03 | 45.59 | 45.77 | 49,869 | +0.46(+1.01%) |
Jun 18, 2019 | 45.17 | 45.56 | 45.17 | 45.31 | 20,072 | +0.30(+0.68%) |
Jun 17, 2019 | 45.18 | 45.18 | 44.99 | 45.01 | 27,014 | -0.15(-0.34%) |
Jun 14, 2019 | 45.41 | 45.41 | 45.13 | 45.16 | 23,682 | -0.41(-0.89%) |
Jun 13, 2019 | 45.56 | 45.73 | 45.49 | 45.56 | 108,824 | +0.03(+0.06%) |
Jun 12, 2019 | 45.52 | 45.67 | 45.47 | 45.54 | 19,656 | +0.12(+0.27%) |
Jun 11, 2019 | 45.40 | 45.46 | 45.21 | 45.41 | 60,624 | +0.24(+0.53%) |
Jun 10, 2019 | 45.38 | 45.40 | 45.12 | 45.18 | 15,020 | -0.46(-1.01%) |
Jun 07, 2019 | 45.53 | 45.89 | 45.49 | 45.63 | 35,126 | +0.41(+0.92%) |
Jun 06, 2019 | 45.01 | 45.23 | 45.01 | 45.22 | 15,739 | +0.36(+0.81%) |
Jun 05, 2019 | 45.17 | 45.17 | 44.85 | 44.86 | 39,415 | -0.06(-0.14%) |
Jun 04, 2019 | 44.82 | 45.05 | 44.76 | 44.92 | 131,697 | -0.38(-0.84%) |
Jun 03, 2019 | 45.05 | 45.44 | 45.03 | 45.30 | 113,772 | +0.20(+0.45%) |
May 31, 2019 | 44.81 | 45.15 | 44.81 | 45.10 | 37,619 | +0.45(+1.01%) |
May 30, 2019 | 44.75 | 44.83 | 44.62 | 44.65 | 32,996 | -0.01(-0.02%) |
May 29, 2019 | 44.81 | 44.83 | 44.63 | 44.66 | 11,931 | -0.35(-0.78%) |
May 28, 2019 | 45.29 | 45.31 | 45.01 | 45.01 | 66,285 | -0.97(-2.11%) |
May 24, 2019 | 46.00 | 46.06 | 45.89 | 45.98 | 46,571 | +0.15(+0.33%) |
May 23, 2019 | 45.46 | 45.83 | 45.41 | 45.83 | 137,076 | +0.41(+0.89%) |
May 22, 2019 | 45.36 | 45.55 | 45.36 | 45.42 | 14,626 | -0.24(-0.52%) |
May 21, 2019 | 45.46 | 45.66 | 45.36 | 45.66 | 127,880 | -0.07(-0.15%) |
May 20, 2019 | 45.54 | 45.73 | 45.54 | 45.73 | 21,043 | +0.23(+0.50%) |
May 17, 2019 | 45.29 | 45.58 | 45.23 | 45.50 | 19,263 | -0.45(-0.98%) |
May 16, 2019 | 45.90 | 46.16 | 45.89 | 45.95 | 70,894 | +0.16(+0.35%) |
May 15, 2019 | 45.55 | 45.81 | 45.44 | 45.79 | 46,936 | +0.33(+0.72%) |
May 14, 2019 | 45.48 | 45.63 | 45.37 | 45.47 | 9,939 | +0.09(+0.19%) |
May 13, 2019 | 45.63 | 45.67 | 45.27 | 45.38 | 166,084 | -0.47(-1.02%) |
May 10, 2019 | 45.49 | 45.97 | 45.45 | 45.85 | 46,571 | +0.05(+0.12%) |
May 09, 2019 | 45.51 | 45.83 | 45.45 | 45.79 | 43,313 | +0.39(+0.86%) |
May 08, 2019 | 45.34 | 45.59 | 45.28 | 45.41 | 172,314 | +0.07(+0.16%) |
May 07, 2019 | 45.32 | 45.40 | 45.12 | 45.33 | 16,628 | -0.01(-0.02%) |
May 06, 2019 | 45.23 | 45.45 | 45.03 | 45.34 | 8,939 | -0.55(-1.19%) |
May 03, 2019 | 45.85 | 45.93 | 45.84 | 45.89 | 13,370 | +0.34(+0.76%) |
May 02, 2019 | 45.56 | 46.02 | 45.48 | 45.55 | 12,166 | +0.24(+0.53%) |