Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.70 | 46.14 | 45.04 | 45.37 | 735,356 | -0.26(-0.58%) |
Jul 30, 2019 | 45.08 | 45.69 | 45.06 | 45.64 | 592,896 | +0.23(+0.50%) |
Jul 29, 2019 | 46.07 | 46.07 | 45.28 | 45.41 | 755,198 | -0.67(-1.45%) |
Jul 26, 2019 | 45.39 | 46.47 | 45.39 | 46.08 | 822,520 | +0.42(+0.93%) |
Jul 25, 2019 | 47.72 | 47.72 | 44.78 | 45.66 | 1,275,223 | -2.66(-5.51%) |
Jul 24, 2019 | 47.93 | 48.48 | 47.10 | 48.32 | 728,958 | +0.09(+0.20%) |
Jul 23, 2019 | 47.62 | 48.26 | 47.29 | 48.22 | 636,095 | +0.92(+1.94%) |
Jul 22, 2019 | 47.47 | 47.63 | 47.12 | 47.31 | 484,876 | -0.15(-0.32%) |
Jul 19, 2019 | 47.53 | 47.98 | 47.44 | 47.46 | 527,718 | +0.09(+0.20%) |
Jul 18, 2019 | 47.08 | 47.48 | 46.96 | 47.36 | 467,364 | +0.29(+0.62%) |
Jul 17, 2019 | 47.87 | 47.95 | 47.05 | 47.07 | 407,228 | -0.96(-2.00%) |
Jul 16, 2019 | 47.34 | 48.11 | 47.17 | 48.03 | 581,533 | +0.53(+1.11%) |
Jul 15, 2019 | 47.98 | 48.18 | 47.46 | 47.50 | 532,226 | -0.52(-1.08%) |
Jul 12, 2019 | 47.25 | 48.04 | 47.02 | 48.02 | 431,387 | +0.99(+2.10%) |
Jul 11, 2019 | 46.98 | 47.18 | 46.66 | 47.03 | 426,905 | +0.22(+0.46%) |
Jul 10, 2019 | 47.62 | 47.73 | 46.71 | 46.82 | 551,675 | -0.44(-0.94%) |
Jul 09, 2019 | 47.04 | 47.28 | 46.71 | 47.26 | 633,116 | -0.08(-0.16%) |
Jul 08, 2019 | 47.62 | 47.80 | 47.26 | 47.34 | 409,748 | -0.53(-1.10%) |
Jul 05, 2019 | 47.47 | 47.92 | 47.15 | 47.86 | 459,664 | +0.05(+0.10%) |
Jul 03, 2019 | 47.93 | 47.98 | 47.29 | 47.82 | 351,445 | +0.05(+0.10%) |
Jul 02, 2019 | 48.27 | 48.30 | 47.53 | 47.77 | 503,723 | -0.64(-1.32%) |
Jul 01, 2019 | 47.68 | 48.45 | 47.46 | 48.41 | 633,125 | +1.20(+2.55%) |
Jun 28, 2019 | 47.06 | 47.68 | 47.00 | 47.20 | 2,038,406 | +0.33(+0.70%) |
Jun 27, 2019 | 47.32 | 47.46 | 46.83 | 46.87 | 729,083 | -0.22(-0.46%) |
Jun 26, 2019 | 48.00 | 48.10 | 47.07 | 47.09 | 523,298 | -0.75(-1.57%) |
Jun 25, 2019 | 47.98 | 48.07 | 47.64 | 47.84 | 545,137 | +0.00(+0.00%) |
Jun 24, 2019 | 47.93 | 48.33 | 47.81 | 47.84 | 408,360 | +0.06(+0.12%) |
Jun 21, 2019 | 47.66 | 48.10 | 47.61 | 47.79 | 1,174,781 | -0.08(-0.18%) |
Jun 20, 2019 | 47.69 | 47.98 | 47.33 | 47.87 | 384,015 | +0.85(+1.80%) |
Jun 19, 2019 | 46.73 | 47.03 | 46.49 | 47.02 | 395,760 | +0.31(+0.66%) |
Jun 18, 2019 | 46.47 | 47.15 | 46.41 | 46.71 | 504,166 | +0.53(+1.14%) |
Jun 17, 2019 | 46.52 | 46.61 | 46.16 | 46.19 | 312,568 | -0.34(-0.73%) |
Jun 14, 2019 | 46.69 | 46.69 | 46.05 | 46.53 | 421,075 | -0.28(-0.60%) |
Jun 13, 2019 | 47.16 | 47.16 | 46.58 | 46.81 | 393,774 | -0.12(-0.26%) |
Jun 12, 2019 | 47.18 | 47.50 | 46.66 | 46.93 | 405,481 | -0.29(-0.62%) |
Jun 11, 2019 | 47.70 | 47.96 | 46.98 | 47.22 | 579,925 | +0.04(+0.08%) |
Jun 10, 2019 | 46.94 | 47.56 | 46.94 | 47.18 | 344,556 | +0.43(+0.93%) |
Jun 07, 2019 | 46.67 | 46.94 | 46.58 | 46.75 | 275,543 | +0.40(+0.87%) |
Jun 06, 2019 | 46.28 | 46.49 | 45.84 | 46.35 | 398,198 | +0.18(+0.39%) |
Jun 05, 2019 | 46.09 | 46.33 | 45.63 | 46.17 | 322,622 | +0.34(+0.74%) |
Jun 04, 2019 | 45.27 | 45.83 | 45.06 | 45.83 | 406,757 | +1.00(+2.22%) |
Jun 03, 2019 | 44.46 | 45.16 | 44.26 | 44.83 | 675,857 | +0.41(+0.93%) |
May 31, 2019 | 44.37 | 44.63 | 44.23 | 44.42 | 629,327 | -0.43(-0.96%) |
May 30, 2019 | 44.69 | 45.15 | 44.53 | 44.85 | 350,478 | +0.20(+0.44%) |
May 29, 2019 | 44.11 | 44.89 | 44.05 | 44.65 | 458,735 | +0.37(+0.83%) |
May 28, 2019 | 45.28 | 45.60 | 44.28 | 44.29 | 691,435 | -0.83(-1.83%) |
May 24, 2019 | 45.25 | 45.27 | 44.91 | 45.12 | 379,510 | +0.20(+0.44%) |
May 23, 2019 | 44.80 | 44.98 | 44.46 | 44.92 | 551,684 | -0.35(-0.77%) |
May 22, 2019 | 45.55 | 45.78 | 45.24 | 45.27 | 358,846 | -0.53(-1.15%) |
May 21, 2019 | 45.34 | 45.83 | 45.22 | 45.79 | 423,164 | +0.84(+1.86%) |
May 20, 2019 | 45.01 | 45.35 | 44.87 | 44.96 | 359,441 | -0.44(-0.97%) |
May 17, 2019 | 45.91 | 46.23 | 45.38 | 45.40 | 443,293 | -0.98(-2.11%) |
May 16, 2019 | 46.25 | 46.70 | 46.18 | 46.38 | 503,934 | +0.38(+0.82%) |
May 15, 2019 | 45.56 | 46.15 | 45.27 | 46.00 | 764,443 | +0.13(+0.29%) |
May 14, 2019 | 46.97 | 46.97 | 45.74 | 45.87 | 1,262,756 | -1.03(-2.21%) |
May 13, 2019 | 47.31 | 47.44 | 46.55 | 46.90 | 577,140 | -1.46(-3.02%) |
May 10, 2019 | 47.68 | 48.53 | 47.34 | 48.36 | 606,472 | +0.51(+1.06%) |
May 09, 2019 | 47.65 | 48.13 | 47.28 | 47.85 | 506,526 | -0.26(-0.55%) |
May 08, 2019 | 48.08 | 48.39 | 47.88 | 48.12 | 596,208 | +0.04(+0.08%) |
May 07, 2019 | 47.95 | 48.32 | 47.78 | 48.08 | 490,102 | -0.46(-0.95%) |
May 06, 2019 | 48.13 | 48.66 | 47.96 | 48.54 | 716,079 | -0.66(-1.34%) |
May 03, 2019 | 48.75 | 49.32 | 48.50 | 49.20 | 538,011 | +0.78(+1.61%) |
May 02, 2019 | 48.08 | 48.49 | 47.82 | 48.42 | 490,167 | +0.33(+0.68%) |