Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.49 | 49.94 | 49.09 | 49.24 | 751,149 | -0.26(-0.52%) |
Jul 30, 2019 | 48.62 | 49.69 | 48.40 | 49.50 | 502,845 | +0.79(+1.62%) |
Jul 29, 2019 | 49.78 | 50.19 | 48.61 | 48.71 | 560,290 | -1.15(-2.32%) |
Jul 26, 2019 | 49.11 | 49.93 | 48.95 | 49.87 | 562,943 | +0.84(+1.71%) |
Jul 25, 2019 | 48.69 | 49.84 | 48.41 | 49.03 | 827,553 | +0.74(+1.52%) |
Jul 24, 2019 | 47.48 | 48.60 | 47.25 | 48.29 | 956,582 | +1.78(+3.83%) |
Jul 23, 2019 | 46.63 | 47.04 | 46.37 | 46.51 | 706,151 | -0.19(-0.40%) |
Jul 22, 2019 | 47.01 | 47.19 | 46.67 | 46.70 | 697,511 | -0.28(-0.60%) |
Jul 19, 2019 | 47.02 | 47.59 | 46.95 | 46.98 | 607,596 | -0.01(-0.02%) |
Jul 18, 2019 | 46.46 | 47.30 | 46.46 | 46.99 | 419,165 | +0.32(+0.68%) |
Jul 17, 2019 | 47.28 | 47.54 | 46.49 | 46.68 | 691,948 | -0.73(-1.53%) |
Jul 16, 2019 | 47.75 | 47.76 | 47.12 | 47.40 | 814,927 | -0.39(-0.82%) |
Jul 15, 2019 | 48.34 | 48.73 | 47.65 | 47.80 | 568,136 | -0.44(-0.90%) |
Jul 12, 2019 | 47.31 | 48.45 | 47.27 | 48.23 | 482,757 | +0.96(+2.03%) |
Jul 11, 2019 | 46.94 | 47.38 | 46.80 | 47.28 | 521,319 | +0.43(+0.91%) |
Jul 10, 2019 | 47.66 | 47.76 | 46.66 | 46.85 | 567,140 | -0.71(-1.49%) |
Jul 09, 2019 | 47.75 | 48.15 | 47.18 | 47.56 | 468,897 | -0.21(-0.43%) |
Jul 08, 2019 | 47.62 | 48.10 | 47.49 | 47.76 | 418,601 | -0.18(-0.37%) |
Jul 05, 2019 | 47.57 | 48.05 | 47.02 | 47.94 | 484,276 | +0.61(+1.28%) |
Jul 03, 2019 | 47.03 | 47.42 | 46.69 | 47.34 | 240,794 | +0.49(+1.04%) |
Jul 02, 2019 | 46.97 | 47.38 | 46.32 | 46.85 | 382,002 | -0.12(-0.26%) |
Jul 01, 2019 | 46.93 | 47.26 | 46.69 | 46.97 | 499,492 | +0.56(+1.22%) |
Jun 28, 2019 | 46.28 | 46.66 | 45.69 | 46.40 | 1,057,507 | +0.66(+1.44%) |
Jun 27, 2019 | 45.01 | 46.09 | 45.01 | 45.74 | 673,219 | +0.77(+1.71%) |
Jun 26, 2019 | 44.91 | 45.24 | 44.67 | 44.97 | 411,641 | +0.44(+0.98%) |
Jun 25, 2019 | 44.94 | 45.01 | 44.43 | 44.54 | 476,025 | -0.54(-1.20%) |
Jun 24, 2019 | 44.79 | 45.50 | 44.63 | 45.08 | 482,144 | +0.31(+0.69%) |
Jun 21, 2019 | 45.12 | 45.47 | 44.70 | 44.77 | 792,516 | -0.66(-1.45%) |
Jun 20, 2019 | 45.50 | 45.74 | 44.43 | 45.43 | 657,809 | +0.23(+0.51%) |
Jun 19, 2019 | 45.41 | 45.93 | 45.07 | 45.20 | 412,585 | -0.18(-0.40%) |
Jun 18, 2019 | 44.96 | 45.69 | 44.94 | 45.38 | 473,599 | +0.44(+0.99%) |
Jun 17, 2019 | 45.14 | 45.33 | 44.59 | 44.93 | 438,451 | -0.24(-0.53%) |
Jun 14, 2019 | 45.56 | 45.74 | 44.94 | 45.17 | 493,511 | -0.39(-0.85%) |
Jun 13, 2019 | 46.03 | 46.26 | 45.39 | 45.56 | 599,937 | -0.23(-0.50%) |
Jun 12, 2019 | 45.73 | 46.14 | 45.20 | 45.79 | 403,350 | +0.09(+0.19%) |
Jun 11, 2019 | 45.88 | 46.32 | 45.47 | 45.70 | 482,222 | +0.03(+0.06%) |
Jun 10, 2019 | 46.09 | 46.33 | 45.64 | 45.68 | 343,359 | +0.14(+0.30%) |
Jun 07, 2019 | 45.62 | 46.06 | 45.28 | 45.54 | 422,441 | -0.16(-0.36%) |
Jun 06, 2019 | 45.80 | 46.14 | 45.32 | 45.70 | 335,247 | -0.07(-0.15%) |
Jun 05, 2019 | 45.97 | 46.22 | 45.51 | 45.77 | 414,342 | -0.26(-0.56%) |
Jun 04, 2019 | 45.56 | 46.30 | 45.56 | 46.03 | 574,715 | +0.97(+2.15%) |
Jun 03, 2019 | 44.77 | 45.55 | 44.59 | 45.06 | 425,183 | +0.39(+0.88%) |
May 31, 2019 | 44.93 | 45.20 | 44.55 | 44.67 | 647,221 | -0.74(-1.64%) |
May 30, 2019 | 45.68 | 45.97 | 44.87 | 45.41 | 426,687 | -0.33(-0.71%) |
May 29, 2019 | 45.53 | 45.89 | 45.01 | 45.74 | 494,538 | +0.13(+0.28%) |
May 28, 2019 | 45.47 | 46.19 | 45.25 | 45.61 | 413,390 | +0.09(+0.19%) |
May 24, 2019 | 45.48 | 45.70 | 45.07 | 45.52 | 619,168 | +0.30(+0.66%) |
May 23, 2019 | 46.08 | 46.19 | 44.96 | 45.22 | 880,506 | -1.19(-2.57%) |
May 22, 2019 | 46.82 | 47.12 | 46.29 | 46.41 | 569,696 | -0.63(-1.34%) |
May 21, 2019 | 47.16 | 47.31 | 46.91 | 47.04 | 559,036 | +0.05(+0.11%) |
May 20, 2019 | 46.51 | 47.35 | 46.51 | 46.99 | 503,473 | +0.53(+1.14%) |
May 17, 2019 | 46.74 | 47.39 | 46.44 | 46.46 | 567,667 | -0.78(-1.66%) |
May 16, 2019 | 46.97 | 47.55 | 46.73 | 47.25 | 361,035 | +0.63(+1.35%) |
May 15, 2019 | 46.90 | 47.37 | 46.28 | 46.62 | 541,481 | -0.91(-1.92%) |
May 14, 2019 | 46.99 | 47.69 | 46.83 | 47.53 | 443,419 | +0.76(+1.62%) |
May 13, 2019 | 47.71 | 47.80 | 46.68 | 46.77 | 493,471 | -1.68(-3.46%) |
May 10, 2019 | 48.19 | 48.59 | 47.66 | 48.45 | 557,087 | -0.02(-0.04%) |
May 09, 2019 | 48.19 | 48.72 | 47.88 | 48.46 | 461,390 | -0.12(-0.25%) |
May 08, 2019 | 49.11 | 49.50 | 48.53 | 48.58 | 428,432 | -0.54(-1.11%) |
May 07, 2019 | 49.21 | 49.48 | 48.72 | 49.13 | 464,465 | -0.67(-1.35%) |
May 06, 2019 | 49.15 | 50.05 | 48.50 | 49.80 | 368,763 | -0.12(-0.24%) |
May 03, 2019 | 49.59 | 50.18 | 49.59 | 49.92 | 385,811 | +0.48(+0.96%) |
May 02, 2019 | 48.53 | 49.50 | 48.53 | 49.44 | 589,763 | +0.84(+1.73%) |