Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.05 | 48.11 | 47.54 | 47.58 | 101,200 | -0.42(-0.87%) |
Jul 30, 2019 | 48.00 | 48.03 | 47.91 | 48.00 | 48,634 | -0.56(-1.15%) |
Jul 29, 2019 | 48.64 | 48.64 | 48.45 | 48.56 | 41,121 | +0.09(+0.18%) |
Jul 26, 2019 | 48.53 | 48.55 | 48.44 | 48.47 | 31,663 | +0.11(+0.24%) |
Jul 25, 2019 | 48.75 | 48.75 | 48.32 | 48.35 | 23,243 | -0.43(-0.89%) |
Jul 24, 2019 | 48.70 | 48.82 | 48.70 | 48.79 | 43,627 | +0.04(+0.09%) |
Jul 23, 2019 | 48.79 | 48.79 | 48.65 | 48.74 | 31,708 | +0.21(+0.44%) |
Jul 22, 2019 | 48.55 | 48.57 | 48.45 | 48.53 | 42,217 | +0.10(+0.20%) |
Jul 19, 2019 | 48.58 | 48.63 | 48.43 | 48.43 | 76,218 | -0.16(-0.33%) |
Jul 18, 2019 | 48.28 | 48.59 | 48.22 | 48.59 | 34,964 | +0.12(+0.26%) |
Jul 17, 2019 | 48.65 | 48.65 | 48.43 | 48.47 | 31,532 | -0.07(-0.15%) |
Jul 16, 2019 | 48.64 | 48.66 | 48.47 | 48.54 | 51,973 | -0.19(-0.40%) |
Jul 15, 2019 | 48.75 | 48.77 | 48.65 | 48.73 | 25,462 | +0.12(+0.24%) |
Jul 12, 2019 | 48.61 | 48.62 | 48.49 | 48.62 | 107,882 | -0.01(-0.02%) |
Jul 11, 2019 | 48.73 | 48.75 | 48.49 | 48.63 | 69,140 | +0.02(+0.04%) |
Jul 10, 2019 | 48.63 | 48.77 | 48.52 | 48.61 | 35,225 | +0.19(+0.40%) |
Jul 09, 2019 | 48.34 | 48.46 | 48.32 | 48.42 | 29,745 | -0.24(-0.49%) |
Jul 08, 2019 | 48.70 | 48.72 | 48.59 | 48.65 | 34,890 | -0.22(-0.45%) |
Jul 05, 2019 | 48.89 | 48.92 | 48.66 | 48.88 | 18,885 | -0.37(-0.75%) |
Jul 03, 2019 | 49.22 | 49.27 | 49.16 | 49.25 | 54,280 | +0.33(+0.67%) |
Jul 02, 2019 | 48.87 | 48.94 | 48.82 | 48.92 | 57,650 | +0.13(+0.27%) |
Jul 01, 2019 | 49.01 | 49.01 | 48.66 | 48.79 | 36,658 | +0.32(+0.66%) |
Jun 28, 2019 | 48.49 | 48.57 | 48.43 | 48.47 | 39,240 | +0.20(+0.42%) |
Jun 27, 2019 | 48.26 | 48.31 | 48.20 | 48.26 | 43,622 | +0.10(+0.20%) |
Jun 26, 2019 | 48.20 | 48.36 | 48.14 | 48.17 | 38,458 | +0.11(+0.22%) |
Jun 25, 2019 | 48.43 | 48.44 | 48.06 | 48.06 | 50,731 | -0.33(-0.68%) |
Jun 24, 2019 | 48.40 | 48.49 | 48.34 | 48.39 | 24,550 | +0.13(+0.27%) |
Jun 21, 2019 | 48.26 | 48.37 | 48.23 | 48.26 | 11,760 | -0.25(-0.51%) |
Jun 20, 2019 | 48.57 | 48.59 | 48.33 | 48.50 | 25,609 | +0.47(+0.98%) |
Jun 19, 2019 | 47.82 | 48.07 | 47.80 | 48.03 | 170,046 | +0.32(+0.67%) |
Jun 18, 2019 | 47.50 | 47.73 | 47.47 | 47.72 | 20,965 | +0.62(+1.32%) |
Jun 17, 2019 | 47.13 | 47.19 | 47.07 | 47.09 | 31,428 | +0.02(+0.05%) |
Jun 14, 2019 | 47.16 | 47.16 | 47.04 | 47.07 | 14,768 | -0.27(-0.57%) |
Jun 13, 2019 | 47.50 | 47.50 | 47.31 | 47.34 | 19,659 | +0.03(+0.05%) |
Jun 12, 2019 | 47.56 | 47.59 | 47.31 | 47.31 | 25,539 | -0.37(-0.78%) |
Jun 11, 2019 | 47.84 | 47.85 | 47.64 | 47.69 | 45,880 | +0.22(+0.46%) |
Jun 10, 2019 | 47.51 | 47.59 | 47.44 | 47.47 | 36,833 | +0.16(+0.33%) |
Jun 07, 2019 | 47.17 | 47.48 | 47.17 | 47.31 | 62,190 | +0.56(+1.20%) |
Jun 06, 2019 | 46.80 | 46.87 | 46.72 | 46.75 | 47,104 | +0.15(+0.32%) |
Jun 05, 2019 | 46.83 | 46.83 | 46.58 | 46.60 | 48,182 | +0.03(+0.06%) |
Jun 04, 2019 | 46.44 | 46.63 | 46.26 | 46.58 | 131,199 | +0.48(+1.03%) |
Jun 03, 2019 | 45.98 | 46.13 | 45.90 | 46.10 | 74,840 | +0.19(+0.42%) |
May 31, 2019 | 45.74 | 45.91 | 45.66 | 45.91 | 91,844 | -0.31(-0.68%) |
May 30, 2019 | 46.14 | 46.27 | 46.11 | 46.22 | 39,394 | +0.14(+0.30%) |
May 29, 2019 | 46.04 | 46.13 | 45.91 | 46.08 | 32,821 | -0.38(-0.82%) |
May 28, 2019 | 46.84 | 46.90 | 46.44 | 46.46 | 23,241 | -0.36(-0.76%) |
May 24, 2019 | 46.83 | 46.84 | 46.68 | 46.82 | 13,153 | +0.49(+1.07%) |
May 23, 2019 | 46.17 | 46.37 | 46.17 | 46.32 | 188,560 | -0.51(-1.09%) |
May 22, 2019 | 46.84 | 46.89 | 46.75 | 46.84 | 51,841 | -0.11(-0.24%) |
May 21, 2019 | 46.91 | 47.03 | 46.82 | 46.95 | 42,324 | +0.25(+0.54%) |
May 20, 2019 | 46.62 | 46.83 | 46.58 | 46.70 | 64,730 | -0.22(-0.46%) |
May 17, 2019 | 46.89 | 47.11 | 46.88 | 46.91 | 57,114 | -0.25(-0.53%) |
May 16, 2019 | 46.98 | 47.26 | 46.98 | 47.17 | 42,324 | +0.29(+0.63%) |
May 15, 2019 | 46.35 | 46.90 | 46.35 | 46.87 | 85,021 | +0.22(+0.46%) |
May 14, 2019 | 46.50 | 46.77 | 46.39 | 46.65 | 89,028 | +0.43(+0.94%) |
May 13, 2019 | 46.40 | 46.45 | 46.10 | 46.22 | 51,190 | -1.06(-2.24%) |
May 10, 2019 | 46.92 | 47.33 | 46.70 | 47.28 | 67,729 | +0.31(+0.66%) |
May 09, 2019 | 46.72 | 47.00 | 46.52 | 46.97 | 28,323 | -0.24(-0.51%) |
May 08, 2019 | 47.12 | 47.33 | 47.04 | 47.21 | 32,855 | +0.05(+0.11%) |
May 07, 2019 | 47.50 | 47.50 | 46.93 | 47.16 | 61,257 | -0.80(-1.66%) |
May 06, 2019 | 47.49 | 47.95 | 47.38 | 47.95 | 51,092 | -0.49(-1.02%) |
May 03, 2019 | 48.17 | 48.45 | 48.13 | 48.45 | 103,843 | +0.57(+1.19%) |
May 02, 2019 | 48.06 | 48.06 | 47.82 | 47.88 | 247,602 | -0.15(-0.31%) |