Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.93 | 47.98 | 47.91 | 47.97 | 624,573 | +0.05(+0.11%) |
Jul 30, 2019 | 47.91 | 47.94 | 47.88 | 47.92 | 474,195 | +0.04(+0.07%) |
Jul 29, 2019 | 47.90 | 47.91 | 47.87 | 47.88 | 442,833 | -0.01(-0.02%) |
Jul 26, 2019 | 47.88 | 47.91 | 47.86 | 47.89 | 706,996 | +0.02(+0.04%) |
Jul 25, 2019 | 47.86 | 47.88 | 47.85 | 47.87 | 1,048,229 | +0.02(+0.04%) |
Jul 24, 2019 | 47.86 | 47.87 | 47.83 | 47.86 | 427,110 | +0.05(+0.11%) |
Jul 23, 2019 | 47.77 | 47.84 | 47.77 | 47.80 | 400,641 | +0.01(+0.02%) |
Jul 22, 2019 | 47.80 | 47.81 | 47.79 | 47.79 | 371,653 | +0.00(+0.00%) |
Jul 19, 2019 | 47.81 | 47.83 | 47.79 | 47.79 | 740,848 | -0.03(-0.06%) |
Jul 18, 2019 | 47.77 | 47.82 | 47.76 | 47.82 | 614,493 | +0.06(+0.13%) |
Jul 17, 2019 | 47.73 | 47.79 | 47.73 | 47.76 | 987,591 | +0.04(+0.08%) |
Jul 16, 2019 | 47.69 | 47.73 | 47.69 | 47.72 | 499,411 | -0.01(-0.02%) |
Jul 15, 2019 | 47.71 | 47.73 | 47.69 | 47.73 | 420,991 | +0.01(+0.02%) |
Jul 12, 2019 | 47.69 | 47.72 | 47.66 | 47.72 | 361,014 | +0.11(+0.23%) |
Jul 11, 2019 | 47.71 | 47.72 | 47.60 | 47.61 | 578,878 | -0.09(-0.19%) |
Jul 10, 2019 | 47.72 | 47.75 | 47.69 | 47.70 | 680,718 | +0.02(+0.04%) |
Jul 09, 2019 | 47.66 | 47.70 | 47.63 | 47.69 | 779,937 | +0.07(+0.15%) |
Jul 08, 2019 | 47.60 | 47.64 | 47.60 | 47.61 | 489,024 | +0.04(+0.08%) |
Jul 05, 2019 | 47.59 | 47.61 | 47.56 | 47.58 | 469,363 | -0.07(-0.15%) |
Jul 03, 2019 | 47.64 | 47.66 | 47.61 | 47.65 | 285,292 | +0.03(+0.06%) |
Jul 02, 2019 | 47.59 | 47.64 | 47.55 | 47.62 | 940,226 | +0.08(+0.17%) |
Jul 01, 2019 | 47.56 | 47.58 | 47.52 | 47.54 | 801,300 | -0.02(-0.05%) |
Jun 28, 2019 | 47.57 | 47.57 | 47.55 | 47.57 | 402,442 | +0.01(+0.02%) |
Jun 27, 2019 | 47.57 | 47.58 | 47.53 | 47.56 | 338,500 | +0.05(+0.11%) |
Jun 26, 2019 | 47.55 | 47.55 | 47.49 | 47.50 | 381,651 | -0.02(-0.04%) |
Jun 25, 2019 | 47.54 | 47.56 | 47.51 | 47.52 | 442,520 | +0.00(+0.00%) |
Jun 24, 2019 | 47.53 | 47.57 | 47.50 | 47.52 | 902,550 | +0.04(+0.08%) |
Jun 21, 2019 | 47.49 | 47.49 | 47.46 | 47.48 | 543,470 | -0.04(-0.08%) |
Jun 20, 2019 | 47.49 | 47.52 | 47.48 | 47.52 | 351,209 | +0.08(+0.17%) |
Jun 19, 2019 | 47.43 | 47.48 | 47.40 | 47.44 | 486,020 | -0.01(-0.02%) |
Jun 18, 2019 | 47.51 | 47.52 | 47.44 | 47.45 | 574,167 | +0.03(+0.06%) |
Jun 17, 2019 | 47.39 | 47.46 | 47.39 | 47.42 | 951,864 | +0.01(+0.02%) |
Jun 14, 2019 | 47.40 | 47.42 | 47.36 | 47.41 | 401,215 | +0.00(+0.00%) |
Jun 13, 2019 | 47.41 | 47.43 | 47.40 | 47.41 | 405,371 | -0.01(-0.02%) |
Jun 12, 2019 | 47.40 | 47.43 | 47.40 | 47.42 | 429,123 | +0.01(+0.02%) |
Jun 11, 2019 | 47.40 | 47.42 | 47.40 | 47.41 | 436,942 | +0.01(+0.02%) |
Jun 10, 2019 | 47.46 | 47.46 | 47.40 | 47.40 | 521,490 | -0.07(-0.15%) |
Jun 07, 2019 | 47.48 | 47.49 | 47.45 | 47.48 | 469,386 | +0.08(+0.17%) |
Jun 06, 2019 | 47.42 | 47.45 | 47.39 | 47.40 | 403,933 | +0.00(+0.00%) |
Jun 05, 2019 | 47.41 | 47.43 | 47.39 | 47.40 | 485,470 | -0.03(-0.06%) |
Jun 04, 2019 | 47.43 | 47.44 | 47.40 | 47.42 | 890,439 | -0.03(-0.06%) |
Jun 03, 2019 | 47.43 | 47.46 | 47.40 | 47.45 | 516,406 | +0.06(+0.13%) |
May 31, 2019 | 47.38 | 47.42 | 47.35 | 47.39 | 420,244 | +0.09(+0.19%) |
May 30, 2019 | 47.26 | 47.31 | 47.22 | 47.30 | 429,435 | +0.04(+0.09%) |
May 29, 2019 | 47.29 | 47.29 | 47.25 | 47.26 | 795,124 | +0.07(+0.15%) |
May 28, 2019 | 47.23 | 47.23 | 47.18 | 47.18 | 395,920 | +0.00(+0.00%) |
May 24, 2019 | 47.16 | 47.21 | 47.14 | 47.18 | 402,468 | +0.01(+0.02%) |
May 23, 2019 | 47.12 | 47.18 | 47.12 | 47.17 | 547,589 | +0.05(+0.11%) |
May 22, 2019 | 47.09 | 47.12 | 47.07 | 47.12 | 749,691 | +0.04(+0.08%) |
May 21, 2019 | 47.14 | 47.14 | 47.09 | 47.09 | 861,217 | -0.06(-0.13%) |
May 20, 2019 | 47.16 | 47.17 | 47.14 | 47.15 | 465,022 | -0.01(-0.02%) |
May 17, 2019 | 47.18 | 47.18 | 47.15 | 47.16 | 399,338 | +0.02(+0.04%) |
May 16, 2019 | 47.12 | 47.15 | 47.10 | 47.14 | 514,690 | +0.01(+0.02%) |
May 15, 2019 | 47.15 | 47.15 | 47.11 | 47.13 | 296,901 | +0.08(+0.17%) |
May 14, 2019 | 47.06 | 47.08 | 47.05 | 47.05 | 524,238 | +0.00(+0.00%) |
May 13, 2019 | 47.05 | 47.07 | 47.02 | 47.05 | 776,889 | +0.07(+0.15%) |
May 10, 2019 | 46.93 | 47.00 | 46.93 | 46.98 | 372,283 | +0.02(+0.04%) |
May 09, 2019 | 46.96 | 46.97 | 46.93 | 46.96 | 428,087 | +0.11(+0.23%) |
May 08, 2019 | 46.90 | 46.92 | 46.84 | 46.85 | 636,261 | +0.00(+0.00%) |
May 07, 2019 | 46.86 | 46.90 | 46.84 | 46.85 | 545,901 | +0.03(+0.06%) |
May 06, 2019 | 46.85 | 46.85 | 46.81 | 46.83 | 545,841 | +0.09(+0.19%) |
May 03, 2019 | 46.75 | 46.77 | 46.72 | 46.74 | 406,381 | +0.04(+0.08%) |
May 02, 2019 | 46.72 | 46.76 | 46.67 | 46.70 | 766,064 | +0.01(+0.02%) |