Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.80 | 47.94 | 47.80 | 47.85 | 1,292 | +0.02(+0.04%) |
Jul 30, 2019 | 47.85 | 47.85 | 47.76 | 47.83 | 4,093 | -0.02(-0.04%) |
Jul 29, 2019 | 47.86 | 47.89 | 47.85 | 47.85 | 1,472 | -0.01(-0.02%) |
Jul 26, 2019 | 48.01 | 48.01 | 47.86 | 47.86 | 1,681 | -0.02(-0.04%) |
Jul 25, 2019 | 47.99 | 47.99 | 47.86 | 47.88 | 4,961 | -0.06(-0.13%) |
Jul 24, 2019 | 47.99 | 47.99 | 47.94 | 47.94 | 7,104 | +0.12(+0.25%) |
Jul 23, 2019 | 47.90 | 47.92 | 47.82 | 47.82 | 11,680 | -0.07(-0.15%) |
Jul 22, 2019 | 47.86 | 47.91 | 47.84 | 47.89 | 11,751 | +0.02(+0.04%) |
Jul 19, 2019 | 47.84 | 47.87 | 47.80 | 47.87 | 886 | +0.12(+0.25%) |
Jul 18, 2019 | 47.66 | 47.75 | 47.66 | 47.75 | 2,020 | +0.00(+0.00%) |
Jul 17, 2019 | 47.57 | 47.75 | 47.57 | 47.75 | 1,968 | +0.21(+0.44%) |
Jul 16, 2019 | 47.48 | 47.54 | 47.42 | 47.54 | 2,018 | -0.04(-0.08%) |
Jul 15, 2019 | 47.56 | 47.58 | 47.51 | 47.58 | 2,401 | +0.02(+0.04%) |
Jul 12, 2019 | 47.49 | 47.57 | 47.49 | 47.56 | 5,005 | +0.03(+0.06%) |
Jul 11, 2019 | 47.65 | 47.66 | 47.53 | 47.53 | 3,336 | -0.07(-0.15%) |
Jul 10, 2019 | 47.60 | 47.60 | 47.58 | 47.60 | 5,600 | +0.02(+0.04%) |
Jul 09, 2019 | 47.57 | 47.58 | 47.55 | 47.58 | 1,125 | -0.02(-0.04%) |
Jul 08, 2019 | 47.66 | 47.66 | 47.59 | 47.60 | 968 | +0.07(+0.15%) |
Jul 05, 2019 | 47.72 | 47.72 | 47.53 | 47.53 | 19,026 | -0.39(-0.81%) |
Jul 04, 2019 | 47.92 | 47.92 | 47.92 | 47.92 | 575 | -0.05(-0.10%) |
Jul 03, 2019 | 47.90 | 47.99 | 47.90 | 47.97 | 4,690 | +0.16(+0.33%) |
Jul 02, 2019 | 47.87 | 47.88 | 47.80 | 47.81 | 35,898 | -0.05(-0.10%) |
Jun 28, 2019 | 47.86 | 47.86 | 47.86 | 0 | +0.10(+0.21%) | |
Jun 27, 2019 | 47.72 | 47.76 | 47.72 | 47.76 | 1,285 | +0.06(+0.13%) |
Jun 26, 2019 | 47.88 | 47.88 | 47.70 | 47.70 | 7,080 | -0.16(-0.33%) |
Jun 25, 2019 | 47.89 | 47.92 | 47.86 | 47.86 | 3,559 | +0.01(+0.02%) |
Jun 24, 2019 | 47.93 | 47.93 | 47.84 | 47.85 | 2,754 | +0.04(+0.08%) |
Jun 21, 2019 | 47.77 | 47.81 | 47.72 | 47.81 | 1,230 | -0.09(-0.19%) |
Jun 20, 2019 | 47.92 | 47.92 | 47.90 | 47.90 | 1,712 | +0.04(+0.08%) |
Jun 19, 2019 | 47.80 | 47.87 | 47.76 | 47.86 | 4,361 | +0.07(+0.15%) |
Jun 18, 2019 | 47.86 | 47.86 | 47.74 | 47.79 | 6,907 | -0.03(-0.06%) |
Jun 17, 2019 | 47.81 | 47.87 | 47.79 | 47.82 | 11,523 | +0.11(+0.23%) |
Jun 14, 2019 | 47.73 | 47.76 | 47.68 | 47.71 | 9,581 | +0.01(+0.02%) |
Jun 13, 2019 | 47.58 | 47.70 | 47.58 | 47.70 | 5,970 | +0.20(+0.42%) |
Jun 12, 2019 | 47.45 | 47.55 | 47.45 | 47.50 | 33,092 | +0.09(+0.19%) |
Jun 11, 2019 | 47.46 | 47.46 | 47.41 | 47.41 | 12,880 | -0.06(-0.13%) |
Jun 10, 2019 | 47.57 | 47.57 | 47.47 | 47.47 | 10,203 | -0.20(-0.42%) |
Jun 07, 2019 | 47.65 | 47.67 | 47.63 | 47.67 | 21,005 | +0.07(+0.15%) |
Jun 06, 2019 | 47.65 | 47.66 | 47.60 | 47.60 | 1,980 | +0.00(+0.00%) |
Jun 05, 2019 | 47.68 | 47.68 | 47.60 | 47.60 | 13,786 | +0.03(+0.06%) |
Jun 04, 2019 | 47.62 | 47.62 | 47.55 | 47.57 | 32,483 | -0.11(-0.23%) |
Jun 03, 2019 | 47.50 | 47.68 | 47.50 | 47.68 | 9,379 | +0.22(+0.46%) |
May 31, 2019 | 47.47 | 47.49 | 47.41 | 47.46 | 7,840 | +0.13(+0.27%) |
May 30, 2019 | 47.22 | 47.33 | 47.21 | 47.33 | 22,911 | +0.11(+0.23%) |
May 29, 2019 | 47.28 | 47.35 | 47.22 | 47.22 | 6,470 | +0.00(+0.00%) |
May 28, 2019 | 47.22 | 47.24 | 47.22 | 47.22 | 3,341 | +0.04(+0.08%) |
May 27, 2019 | 47.20 | 47.20 | 47.14 | 47.18 | 3,918 | +0.13(+0.28%) |
May 24, 2019 | 47.09 | 47.09 | 47.05 | 47.05 | 500 | +0.02(+0.04%) |
May 23, 2019 | 46.95 | 47.04 | 46.95 | 47.03 | 12,417 | +0.29(+0.62%) |
May 22, 2019 | 46.73 | 46.79 | 46.73 | 46.74 | 16,428 | +0.03(+0.06%) |
May 21, 2019 | 46.83 | 46.83 | 46.71 | 46.71 | 6,954 | -0.26(-0.55%) |
May 17, 2019 | 46.97 | 46.97 | 46.97 | 0 | +0.07(+0.15%) | |
May 16, 2019 | 46.85 | 46.93 | 46.85 | 46.90 | 13,689 | -0.03(-0.06%) |
May 15, 2019 | 46.96 | 46.99 | 46.90 | 46.93 | 5,515 | +0.11(+0.23%) |
May 14, 2019 | 46.83 | 46.90 | 46.79 | 46.82 | 6,940 | -0.14(-0.30%) |
May 13, 2019 | 46.94 | 46.96 | 46.90 | 46.96 | 16,908 | +0.18(+0.38%) |
May 10, 2019 | 46.82 | 46.82 | 46.76 | 46.78 | 2,289 | -0.01(-0.02%) |
May 09, 2019 | 46.85 | 46.90 | 46.79 | 46.79 | 6,112 | +0.06(+0.13%) |
May 08, 2019 | 46.80 | 46.85 | 46.73 | 46.73 | 1,180 | -0.08(-0.17%) |
May 07, 2019 | 46.78 | 46.81 | 46.74 | 46.81 | 4,659 | +0.15(+0.32%) |
May 06, 2019 | 46.70 | 46.72 | 46.66 | 46.66 | 6,181 | +0.07(+0.15%) |
May 03, 2019 | 46.62 | 46.63 | 46.55 | 46.59 | 8,369 | +0.05(+0.11%) |
May 02, 2019 | 46.71 | 46.71 | 46.54 | 46.54 | 3,743 | -0.21(-0.45%) |