Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.84 | 45.87 | 45.79 | 45.80 | 24,603 | +0.02(+0.04%) |
Jul 30, 2019 | 45.77 | 45.82 | 45.76 | 45.78 | 6,841 | -0.04(-0.09%) |
Jul 29, 2019 | 45.84 | 45.84 | 45.79 | 45.82 | 14,790 | +0.07(+0.15%) |
Jul 26, 2019 | 45.80 | 45.80 | 45.74 | 45.76 | 5,211 | -0.05(-0.10%) |
Jul 25, 2019 | 45.82 | 45.82 | 45.80 | 45.80 | 41,050 | +0.00(+0.00%) |
Jul 24, 2019 | 45.79 | 45.83 | 45.78 | 45.80 | 6,642 | -0.01(-0.01%) |
Jul 23, 2019 | 45.78 | 45.83 | 45.78 | 45.81 | 29,609 | +0.01(+0.01%) |
Jul 22, 2019 | 45.83 | 45.83 | 45.77 | 45.80 | 27,355 | +0.00(+0.00%) |
Jul 19, 2019 | 45.82 | 45.83 | 45.77 | 45.80 | 20,179 | +0.00(+0.01%) |
Jul 18, 2019 | 45.73 | 45.80 | 45.73 | 45.80 | 17,851 | +0.07(+0.16%) |
Jul 17, 2019 | 45.68 | 45.73 | 45.67 | 45.73 | 6,633 | +0.05(+0.11%) |
Jul 16, 2019 | 45.65 | 45.68 | 45.65 | 45.68 | 5,454 | -0.02(-0.04%) |
Jul 15, 2019 | 45.66 | 45.71 | 45.66 | 45.70 | 8,623 | +0.03(+0.06%) |
Jul 12, 2019 | 45.66 | 45.70 | 45.65 | 45.67 | 9,978 | -0.01(-0.02%) |
Jul 11, 2019 | 45.70 | 45.70 | 45.66 | 45.68 | 8,225 | -0.03(-0.06%) |
Jul 10, 2019 | 45.65 | 45.73 | 45.65 | 45.70 | 9,950 | +0.04(+0.09%) |
Jul 09, 2019 | 45.65 | 45.69 | 45.64 | 45.66 | 10,429 | +0.01(+0.01%) |
Jul 08, 2019 | 45.67 | 45.73 | 45.65 | 45.66 | 36,903 | -0.08(-0.17%) |
Jul 05, 2019 | 45.84 | 45.84 | 45.73 | 45.74 | 17,851 | -0.10(-0.22%) |
Jul 03, 2019 | 45.83 | 45.86 | 45.83 | 45.83 | 10,755 | +0.03(+0.06%) |
Jul 02, 2019 | 45.82 | 45.84 | 45.75 | 45.81 | 15,592 | +0.05(+0.12%) |
Jul 01, 2019 | 45.71 | 45.78 | 45.71 | 45.75 | 43,260 | +0.02(+0.04%) |
Jun 28, 2019 | 45.69 | 45.77 | 45.69 | 45.73 | 26,610 | +0.02(+0.04%) |
Jun 27, 2019 | 45.71 | 45.72 | 45.69 | 45.72 | 4,037 | +0.03(+0.06%) |
Jun 26, 2019 | 45.67 | 45.70 | 45.67 | 45.69 | 9,940 | -0.00(-0.01%) |
Jun 25, 2019 | 45.70 | 45.72 | 45.69 | 45.70 | 27,585 | +0.01(+0.02%) |
Jun 24, 2019 | 45.70 | 45.70 | 45.66 | 45.69 | 16,365 | +0.05(+0.11%) |
Jun 21, 2019 | 45.65 | 45.65 | 45.59 | 45.63 | 75,233 | -0.03(-0.05%) |
Jun 20, 2019 | 45.68 | 45.68 | 45.66 | 45.66 | 28,192 | +0.05(+0.11%) |
Jun 19, 2019 | 45.48 | 45.62 | 45.47 | 45.61 | 32,705 | +0.07(+0.16%) |
Jun 18, 2019 | 45.59 | 45.59 | 45.53 | 45.54 | 9,758 | +0.06(+0.12%) |
Jun 17, 2019 | 45.47 | 45.50 | 45.47 | 45.48 | 5,872 | -0.01(-0.02%) |
Jun 14, 2019 | 45.50 | 45.51 | 45.48 | 45.49 | 6,223 | -0.00(-0.00%) |
Jun 13, 2019 | 45.45 | 45.50 | 45.45 | 45.49 | 14,966 | +0.05(+0.12%) |
Jun 12, 2019 | 45.49 | 45.49 | 45.42 | 45.44 | 9,511 | +0.00(+0.01%) |
Jun 11, 2019 | 45.44 | 45.45 | 45.43 | 45.43 | 8,898 | -0.01(-0.02%) |
Jun 10, 2019 | 45.49 | 45.49 | 45.42 | 45.44 | 23,504 | -0.05(-0.11%) |
Jun 07, 2019 | 45.49 | 45.50 | 45.49 | 45.49 | 12,668 | +0.07(+0.16%) |
Jun 06, 2019 | 45.43 | 45.49 | 45.42 | 45.42 | 14,051 | -0.05(-0.10%) |
Jun 05, 2019 | 45.48 | 45.48 | 45.46 | 45.47 | 6,846 | +0.04(+0.08%) |
Jun 04, 2019 | 45.42 | 45.44 | 45.38 | 45.43 | 24,704 | -0.01(-0.02%) |
Jun 03, 2019 | 45.44 | 45.44 | 45.38 | 45.44 | 15,517 | +0.12(+0.26%) |
May 31, 2019 | 45.22 | 45.34 | 45.22 | 45.32 | 15,002 | +0.12(+0.27%) |
May 30, 2019 | 45.19 | 45.22 | 45.18 | 45.20 | 8,792 | +0.01(+0.03%) |
May 29, 2019 | 45.19 | 45.25 | 45.17 | 45.19 | 18,942 | +0.00(+0.01%) |
May 28, 2019 | 45.19 | 45.19 | 45.16 | 45.18 | 6,118 | +0.02(+0.04%) |
May 24, 2019 | 45.20 | 45.20 | 45.15 | 45.16 | 9,466 | -0.00(-0.00%) |
May 23, 2019 | 45.15 | 45.17 | 45.13 | 45.16 | 38,622 | +0.09(+0.19%) |
May 22, 2019 | 45.05 | 45.09 | 45.05 | 45.08 | 16,085 | +0.03(+0.08%) |
May 21, 2019 | 45.11 | 45.11 | 45.03 | 45.04 | 12,459 | -0.04(-0.08%) |
May 20, 2019 | 45.07 | 45.10 | 45.07 | 45.08 | 15,752 | +0.07(+0.15%) |
May 17, 2019 | 45.04 | 45.14 | 45.01 | 45.01 | 9,577 | -0.10(-0.23%) |
May 16, 2019 | 45.09 | 45.12 | 45.09 | 45.12 | 7,252 | +0.01(+0.03%) |
May 15, 2019 | 45.10 | 45.12 | 45.08 | 45.10 | 28,018 | +0.03(+0.06%) |
May 14, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 2,814 | +0.03(+0.06%) |
May 13, 2019 | 45.05 | 45.08 | 45.04 | 45.05 | 7,185 | +0.03(+0.07%) |
May 10, 2019 | 44.98 | 45.05 | 44.98 | 45.02 | 65,709 | +0.00(+0.01%) |
May 09, 2019 | 45.05 | 45.07 | 45.01 | 45.01 | 4,966 | +0.01(+0.02%) |
May 08, 2019 | 45.08 | 45.08 | 44.98 | 45.00 | 10,243 | -0.02(-0.04%) |
May 07, 2019 | 45.01 | 45.03 | 45.01 | 45.02 | 23,693 | +0.03(+0.07%) |
May 06, 2019 | 45.00 | 45.00 | 44.98 | 44.99 | 6,185 | +0.04(+0.10%) |
May 03, 2019 | 44.99 | 44.99 | 44.94 | 44.94 | 12,919 | +0.01(+0.02%) |
May 02, 2019 | 44.97 | 44.99 | 44.92 | 44.94 | 15,661 | -0.02(-0.05%) |