Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.43 | 48.44 | 47.48 | 47.88 | 54,375 | -0.61(-1.26%) |
Jul 30, 2019 | 48.64 | 48.70 | 48.49 | 48.49 | 27,804 | -0.26(-0.53%) |
Jul 29, 2019 | 48.70 | 48.77 | 48.63 | 48.75 | 23,017 | +0.23(+0.48%) |
Jul 26, 2019 | 48.28 | 48.53 | 48.27 | 48.52 | 37,773 | +0.48(+0.99%) |
Jul 25, 2019 | 48.15 | 48.23 | 47.95 | 48.04 | 24,267 | -0.14(-0.30%) |
Jul 24, 2019 | 48.26 | 48.34 | 48.07 | 48.18 | 76,905 | -0.26(-0.54%) |
Jul 23, 2019 | 48.49 | 48.49 | 48.30 | 48.44 | 123,778 | +0.19(+0.39%) |
Jul 22, 2019 | 48.40 | 48.40 | 48.17 | 48.26 | 24,021 | -0.07(-0.15%) |
Jul 19, 2019 | 48.62 | 48.73 | 48.33 | 48.33 | 27,076 | -0.31(-0.63%) |
Jul 18, 2019 | 48.26 | 48.67 | 48.26 | 48.63 | 22,542 | +0.49(+1.03%) |
Jul 17, 2019 | 48.29 | 48.35 | 48.14 | 48.14 | 35,778 | +0.06(+0.13%) |
Jul 16, 2019 | 48.21 | 48.25 | 48.06 | 48.08 | 201,159 | -0.23(-0.48%) |
Jul 15, 2019 | 48.28 | 48.38 | 48.21 | 48.31 | 87,762 | +0.10(+0.20%) |
Jul 12, 2019 | 48.09 | 48.21 | 48.06 | 48.21 | 24,290 | +0.10(+0.21%) |
Jul 11, 2019 | 48.21 | 48.21 | 47.93 | 48.11 | 21,595 | -0.04(-0.09%) |
Jul 10, 2019 | 48.00 | 48.20 | 48.00 | 48.16 | 19,310 | +0.26(+0.54%) |
Jul 09, 2019 | 47.93 | 47.98 | 47.74 | 47.90 | 69,703 | -0.26(-0.54%) |
Jul 08, 2019 | 48.05 | 48.17 | 48.02 | 48.16 | 58,423 | +0.04(+0.09%) |
Jul 05, 2019 | 48.05 | 48.11 | 47.70 | 48.11 | 88,694 | -0.20(-0.41%) |
Jul 03, 2019 | 47.98 | 48.35 | 47.96 | 48.31 | 156,998 | +0.54(+1.13%) |
Jul 02, 2019 | 47.46 | 47.77 | 47.46 | 47.77 | 401,877 | +0.45(+0.95%) |
Jul 01, 2019 | 47.43 | 47.46 | 47.11 | 47.32 | 73,577 | +0.09(+0.19%) |
Jun 28, 2019 | 47.23 | 47.30 | 47.11 | 47.23 | 163,684 | +0.13(+0.27%) |
Jun 27, 2019 | 47.08 | 47.13 | 46.93 | 47.11 | 71,488 | -0.01(-0.02%) |
Jun 26, 2019 | 47.45 | 47.45 | 47.08 | 47.12 | 212,387 | -0.52(-1.09%) |
Jun 25, 2019 | 47.69 | 47.78 | 47.55 | 47.64 | 497,752 | -0.12(-0.24%) |
Jun 24, 2019 | 47.71 | 47.84 | 47.70 | 47.75 | 35,324 | +0.17(+0.36%) |
Jun 21, 2019 | 47.62 | 47.74 | 47.55 | 47.58 | 31,979 | -0.20(-0.41%) |
Jun 20, 2019 | 47.64 | 47.80 | 47.57 | 47.78 | 29,287 | +0.44(+0.93%) |
Jun 19, 2019 | 47.13 | 47.44 | 47.04 | 47.34 | 71,530 | +0.13(+0.29%) |
Jun 18, 2019 | 47.57 | 47.57 | 47.18 | 47.21 | 61,392 | -0.01(-0.02%) |
Jun 17, 2019 | 47.25 | 47.28 | 47.11 | 47.22 | 38,516 | -0.08(-0.17%) |
Jun 14, 2019 | 47.21 | 47.37 | 47.21 | 47.30 | 53,978 | -0.08(-0.17%) |
Jun 13, 2019 | 47.49 | 47.49 | 47.26 | 47.38 | 75,240 | -0.05(-0.11%) |
Jun 12, 2019 | 47.39 | 47.61 | 47.36 | 47.43 | 112,862 | +0.04(+0.07%) |
Jun 11, 2019 | 47.32 | 47.45 | 47.27 | 47.40 | 162,084 | +0.20(+0.43%) |
Jun 10, 2019 | 47.31 | 47.31 | 47.12 | 47.19 | 25,949 | -0.07(-0.15%) |
Jun 07, 2019 | 46.97 | 47.35 | 46.97 | 47.26 | 82,714 | +0.58(+1.24%) |
Jun 06, 2019 | 46.47 | 46.74 | 46.47 | 46.69 | 62,404 | +0.39(+0.84%) |
Jun 05, 2019 | 46.19 | 46.38 | 46.13 | 46.30 | 113,057 | +0.31(+0.68%) |
Jun 04, 2019 | 45.94 | 45.99 | 45.80 | 45.98 | 59,723 | +0.27(+0.58%) |
Jun 03, 2019 | 45.35 | 45.77 | 45.29 | 45.72 | 362,501 | +0.52(+1.16%) |
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |