Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.45 | 48.75 | 47.60 | 47.89 | 208,528 | -0.46(-0.95%) |
Jul 30, 2019 | 48.20 | 48.72 | 48.01 | 48.35 | 165,180 | -0.15(-0.31%) |
Jul 29, 2019 | 49.11 | 49.51 | 47.98 | 48.50 | 187,563 | -0.70(-1.42%) |
Jul 26, 2019 | 48.11 | 49.53 | 47.99 | 49.20 | 257,200 | +1.37(+2.86%) |
Jul 25, 2019 | 48.23 | 48.51 | 47.59 | 47.83 | 163,862 | -0.23(-0.48%) |
Jul 24, 2019 | 46.74 | 48.60 | 46.48 | 48.06 | 237,501 | +1.42(+3.04%) |
Jul 23, 2019 | 47.01 | 47.01 | 45.34 | 46.64 | 243,388 | -0.39(-0.83%) |
Jul 22, 2019 | 48.06 | 48.31 | 46.85 | 47.03 | 419,112 | -0.86(-1.80%) |
Jul 19, 2019 | 47.52 | 49.01 | 47.37 | 47.89 | 528,900 | +0.79(+1.68%) |
Jul 18, 2019 | 46.69 | 47.12 | 46.22 | 47.10 | 134,421 | +0.40(+0.86%) |
Jul 17, 2019 | 46.85 | 47.36 | 45.88 | 46.70 | 208,211 | -0.10(-0.21%) |
Jul 16, 2019 | 45.87 | 46.85 | 45.65 | 46.80 | 220,205 | +1.01(+2.21%) |
Jul 15, 2019 | 46.53 | 46.53 | 45.59 | 45.79 | 182,617 | -0.68(-1.46%) |
Jul 12, 2019 | 45.60 | 46.75 | 45.58 | 46.47 | 140,800 | +0.74(+1.62%) |
Jul 11, 2019 | 46.51 | 46.51 | 45.67 | 45.73 | 139,296 | -0.72(-1.55%) |
Jul 10, 2019 | 47.18 | 47.87 | 45.95 | 46.45 | 114,432 | -0.51(-1.09%) |
Jul 09, 2019 | 47.15 | 47.43 | 46.78 | 46.96 | 148,793 | -0.41(-0.87%) |
Jul 08, 2019 | 46.82 | 47.49 | 46.73 | 47.37 | 184,633 | +0.33(+0.70%) |
Jul 05, 2019 | 46.83 | 47.20 | 46.15 | 47.04 | 136,100 | +0.21(+0.45%) |
Jul 03, 2019 | 47.09 | 47.97 | 46.39 | 46.83 | 477,300 | -0.18(-0.38%) |
Jul 02, 2019 | 44.73 | 47.27 | 44.70 | 47.01 | 368,992 | +2.63(+5.93%) |
Jul 01, 2019 | 45.10 | 45.16 | 43.87 | 44.38 | 219,904 | -0.29(-0.65%) |
Jun 28, 2019 | 45.29 | 45.29 | 44.29 | 44.67 | 296,800 | -0.35(-0.78%) |
Jun 27, 2019 | 43.85 | 45.52 | 43.85 | 45.02 | 210,548 | +1.42(+3.26%) |
Jun 26, 2019 | 47.00 | 47.21 | 43.50 | 43.60 | 404,167 | -3.39(-7.21%) |
Jun 25, 2019 | 47.77 | 47.87 | 46.91 | 46.99 | 185,021 | -0.76(-1.59%) |
Jun 24, 2019 | 48.46 | 48.88 | 47.72 | 47.75 | 131,469 | -0.58(-1.20%) |
Jun 21, 2019 | 49.12 | 49.20 | 47.96 | 48.33 | 233,400 | -0.99(-2.01%) |
Jun 20, 2019 | 50.55 | 50.55 | 48.83 | 49.32 | 177,830 | -0.72(-1.44%) |
Jun 19, 2019 | 50.28 | 51.20 | 49.80 | 50.04 | 313,561 | -0.50(-0.99%) |
Jun 18, 2019 | 47.25 | 51.18 | 47.25 | 50.54 | 470,426 | +6.36(+14.40%) |
Jun 17, 2019 | 43.61 | 44.30 | 43.61 | 44.18 | 170,061 | +0.44(+1.01%) |
Jun 14, 2019 | 44.64 | 44.64 | 43.02 | 43.74 | 141,400 | -0.93(-2.08%) |
Jun 13, 2019 | 44.29 | 44.79 | 43.77 | 44.67 | 212,916 | +0.50(+1.13%) |
Jun 12, 2019 | 44.13 | 44.38 | 43.61 | 44.17 | 120,775 | +0.02(+0.05%) |
Jun 11, 2019 | 44.39 | 44.48 | 43.74 | 44.15 | 126,599 | +0.07(+0.16%) |
Jun 10, 2019 | 45.82 | 46.07 | 44.01 | 44.08 | 136,261 | -1.58(-3.46%) |
Jun 07, 2019 | 45.80 | 45.90 | 45.24 | 45.66 | 113,700 | +0.04(+0.09%) |
Jun 06, 2019 | 45.09 | 46.06 | 45.09 | 45.62 | 239,427 | +0.60(+1.33%) |
Jun 05, 2019 | 44.89 | 45.10 | 44.57 | 45.02 | 162,916 | +0.23(+0.51%) |
Jun 04, 2019 | 44.35 | 44.88 | 44.17 | 44.79 | 193,261 | +0.89(+2.03%) |
Jun 03, 2019 | 43.78 | 44.30 | 43.23 | 43.90 | 218,135 | +0.35(+0.80%) |
May 31, 2019 | 45.14 | 45.24 | 43.43 | 43.55 | 143,600 | -2.03(-4.45%) |
May 30, 2019 | 45.73 | 45.99 | 45.28 | 45.58 | 84,440 | -0.20(-0.44%) |
May 29, 2019 | 45.67 | 46.08 | 45.37 | 45.78 | 115,455 | +0.08(+0.18%) |
May 28, 2019 | 46.15 | 46.67 | 45.67 | 45.70 | 276,786 | -0.45(-0.98%) |
May 24, 2019 | 45.21 | 46.30 | 45.21 | 46.15 | 139,800 | +1.29(+2.88%) |
May 23, 2019 | 45.94 | 45.94 | 44.76 | 44.86 | 149,135 | -1.37(-2.96%) |
May 22, 2019 | 46.90 | 47.00 | 46.12 | 46.23 | 154,255 | -1.04(-2.20%) |
May 21, 2019 | 46.57 | 47.65 | 46.57 | 47.27 | 156,934 | +0.68(+1.46%) |
May 20, 2019 | 46.48 | 47.50 | 46.41 | 46.59 | 327,481 | -0.09(-0.19%) |
May 17, 2019 | 45.86 | 47.18 | 45.86 | 46.68 | 218,700 | +0.49(+1.06%) |
May 16, 2019 | 46.00 | 47.29 | 45.59 | 46.19 | 158,502 | +0.25(+0.54%) |
May 15, 2019 | 45.29 | 46.16 | 45.11 | 45.94 | 182,439 | +0.17(+0.37%) |
May 14, 2019 | 45.30 | 46.04 | 45.09 | 45.77 | 237,299 | +0.38(+0.84%) |
May 13, 2019 | 47.25 | 47.29 | 44.91 | 45.39 | 237,194 | -2.70(-5.61%) |
May 10, 2019 | 47.99 | 48.22 | 46.89 | 48.09 | 225,700 | -0.20(-0.41%) |
May 09, 2019 | 47.33 | 48.45 | 47.26 | 48.29 | 167,544 | +0.79(+1.66%) |
May 08, 2019 | 48.19 | 49.02 | 47.32 | 47.50 | 216,992 | -0.69(-1.43%) |
May 07, 2019 | 47.41 | 48.38 | 46.87 | 48.19 | 254,362 | +0.65(+1.37%) |
May 06, 2019 | 49.71 | 49.71 | 47.26 | 47.54 | 317,038 | -2.91(-5.77%) |
May 03, 2019 | 47.91 | 51.21 | 47.91 | 50.45 | 410,700 | +1.33(+2.71%) |
May 02, 2019 | 48.42 | 49.16 | 47.59 | 49.12 | 418,487 | +0.41(+0.84%) |