Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.07 | 52.57 | 51.52 | 51.64 | 162,254 | -0.41(-0.78%) |
Jul 30, 2019 | 51.34 | 52.12 | 51.14 | 52.05 | 99,888 | +0.31(+0.60%) |
Jul 29, 2019 | 51.97 | 52.08 | 51.62 | 51.74 | 90,266 | -0.19(-0.37%) |
Jul 26, 2019 | 51.20 | 52.06 | 50.93 | 51.93 | 83,824 | +0.75(+1.47%) |
Jul 25, 2019 | 51.31 | 51.86 | 50.77 | 51.18 | 97,973 | -0.13(-0.26%) |
Jul 24, 2019 | 50.06 | 51.53 | 50.02 | 51.31 | 104,288 | +1.17(+2.33%) |
Jul 23, 2019 | 49.21 | 50.24 | 49.21 | 50.15 | 68,669 | +1.06(+2.16%) |
Jul 22, 2019 | 49.46 | 49.46 | 48.77 | 49.08 | 109,915 | -0.35(-0.72%) |
Jul 19, 2019 | 50.09 | 50.42 | 49.42 | 49.44 | 121,895 | -0.90(-1.79%) |
Jul 18, 2019 | 49.34 | 50.37 | 49.07 | 50.34 | 102,189 | +0.90(+1.83%) |
Jul 17, 2019 | 49.58 | 50.05 | 49.30 | 49.44 | 188,029 | -0.35(-0.71%) |
Jul 16, 2019 | 49.60 | 50.11 | 49.41 | 49.79 | 118,807 | +0.09(+0.18%) |
Jul 15, 2019 | 50.12 | 50.41 | 49.19 | 49.70 | 121,816 | -0.37(-0.74%) |
Jul 12, 2019 | 49.13 | 50.45 | 48.88 | 50.07 | 116,585 | +0.92(+1.87%) |
Jul 11, 2019 | 48.94 | 49.41 | 48.69 | 49.15 | 111,186 | +0.51(+1.06%) |
Jul 10, 2019 | 49.32 | 49.56 | 48.17 | 48.64 | 154,166 | -0.41(-0.83%) |
Jul 09, 2019 | 48.84 | 49.19 | 48.70 | 49.05 | 68,722 | +0.14(+0.29%) |
Jul 08, 2019 | 49.17 | 49.38 | 48.75 | 48.91 | 77,809 | -0.36(-0.74%) |
Jul 05, 2019 | 48.72 | 49.51 | 48.50 | 49.27 | 85,179 | +0.62(+1.27%) |
Jul 03, 2019 | 48.02 | 48.82 | 47.98 | 48.65 | 85,857 | +1.13(+2.38%) |
Jul 02, 2019 | 47.55 | 47.73 | 46.84 | 47.52 | 72,845 | -0.19(-0.39%) |
Jul 01, 2019 | 47.71 | 47.86 | 47.14 | 47.70 | 104,927 | +0.60(+1.28%) |
Jun 28, 2019 | 46.88 | 47.68 | 46.82 | 47.10 | 221,309 | +0.39(+0.83%) |
Jun 27, 2019 | 45.96 | 46.71 | 45.96 | 46.71 | 91,302 | +0.90(+1.97%) |
Jun 26, 2019 | 45.72 | 46.27 | 45.26 | 45.81 | 97,266 | +0.32(+0.70%) |
Jun 25, 2019 | 45.95 | 46.00 | 45.37 | 45.49 | 104,697 | -0.39(-0.85%) |
Jun 24, 2019 | 46.70 | 46.70 | 45.83 | 45.88 | 114,342 | -0.81(-1.74%) |
Jun 21, 2019 | 47.74 | 47.78 | 46.62 | 46.69 | 183,916 | -1.32(-2.75%) |
Jun 20, 2019 | 48.45 | 48.68 | 47.76 | 48.01 | 93,739 | +0.02(+0.04%) |
Jun 19, 2019 | 47.61 | 48.20 | 47.09 | 47.99 | 109,662 | +0.43(+0.91%) |
Jun 18, 2019 | 47.18 | 47.90 | 47.09 | 47.56 | 80,022 | +0.42(+0.90%) |
Jun 17, 2019 | 47.45 | 47.67 | 47.00 | 47.14 | 145,316 | -0.16(-0.34%) |
Jun 14, 2019 | 47.01 | 47.52 | 46.57 | 47.30 | 100,092 | +0.22(+0.47%) |
Jun 13, 2019 | 46.83 | 47.33 | 46.51 | 47.07 | 91,285 | +0.44(+0.95%) |
Jun 12, 2019 | 46.62 | 46.97 | 45.99 | 46.63 | 103,017 | -0.23(-0.49%) |
Jun 11, 2019 | 47.53 | 47.58 | 46.41 | 46.86 | 172,755 | -0.39(-0.82%) |
Jun 10, 2019 | 46.72 | 47.36 | 46.72 | 47.25 | 132,314 | +0.74(+1.60%) |
Jun 07, 2019 | 46.69 | 46.81 | 46.37 | 46.51 | 135,790 | +0.35(+0.75%) |
Jun 06, 2019 | 45.76 | 46.26 | 45.60 | 46.16 | 141,134 | +0.22(+0.48%) |
Jun 05, 2019 | 45.83 | 46.07 | 45.29 | 45.94 | 169,250 | +0.27(+0.60%) |
Jun 04, 2019 | 44.89 | 45.67 | 44.86 | 45.67 | 111,793 | +1.20(+2.71%) |
Jun 03, 2019 | 44.39 | 44.76 | 43.83 | 44.46 | 126,480 | -0.04(-0.08%) |
May 31, 2019 | 44.29 | 44.94 | 43.81 | 44.50 | 254,861 | -0.23(-0.51%) |
May 30, 2019 | 46.11 | 46.29 | 44.65 | 44.73 | 149,211 | -1.36(-2.96%) |
May 29, 2019 | 45.72 | 46.17 | 45.58 | 46.09 | 151,096 | +0.02(+0.04%) |
May 28, 2019 | 46.08 | 46.36 | 45.68 | 46.07 | 207,813 | +0.04(+0.08%) |
May 24, 2019 | 45.75 | 46.12 | 45.42 | 46.04 | 97,493 | +0.38(+0.83%) |
May 23, 2019 | 46.12 | 46.21 | 45.32 | 45.66 | 130,501 | -0.82(-1.77%) |
May 22, 2019 | 47.30 | 47.39 | 46.48 | 46.48 | 64,674 | -0.88(-1.85%) |
May 21, 2019 | 46.78 | 47.87 | 46.78 | 47.36 | 150,727 | +0.88(+1.89%) |
May 20, 2019 | 46.59 | 47.04 | 46.40 | 46.48 | 145,371 | -0.54(-1.15%) |
May 17, 2019 | 47.12 | 47.75 | 46.97 | 47.02 | 170,246 | -0.55(-1.15%) |
May 16, 2019 | 47.62 | 48.15 | 47.39 | 47.57 | 122,436 | -0.01(-0.02%) |
May 15, 2019 | 47.19 | 47.75 | 47.02 | 47.58 | 247,832 | -0.04(-0.07%) |
May 14, 2019 | 47.38 | 48.11 | 47.19 | 47.61 | 217,076 | +0.27(+0.58%) |
May 13, 2019 | 47.68 | 47.91 | 47.09 | 47.34 | 255,047 | -1.03(-2.13%) |
May 10, 2019 | 48.03 | 48.40 | 47.52 | 48.37 | 205,391 | +0.33(+0.68%) |
May 09, 2019 | 47.36 | 48.27 | 47.09 | 48.05 | 184,030 | +0.35(+0.74%) |
May 08, 2019 | 48.07 | 48.22 | 47.57 | 47.69 | 238,385 | -0.49(-1.02%) |
May 07, 2019 | 48.15 | 48.41 | 47.43 | 48.19 | 306,139 | -0.48(-0.99%) |
May 06, 2019 | 48.72 | 49.15 | 48.39 | 48.67 | 321,852 | -0.59(-1.20%) |
May 03, 2019 | 48.86 | 49.67 | 48.49 | 49.26 | 281,276 | +0.45(+0.92%) |
May 02, 2019 | 50.25 | 50.36 | 48.61 | 48.81 | 195,521 | -1.67(-3.31%) |