Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.06 | 46.82 | 45.36 | 45.66 | 533,977 | -0.48(-1.05%) |
Jul 30, 2019 | 46.51 | 46.90 | 45.85 | 46.14 | 550,409 | -0.82(-1.75%) |
Jul 29, 2019 | 49.49 | 49.49 | 46.43 | 46.97 | 970,464 | -3.08(-6.15%) |
Jul 26, 2019 | 50.02 | 50.11 | 49.57 | 50.04 | 413,325 | +0.08(+0.16%) |
Jul 25, 2019 | 50.23 | 50.36 | 49.66 | 49.96 | 252,853 | -0.35(-0.69%) |
Jul 24, 2019 | 50.29 | 50.45 | 49.87 | 50.31 | 278,541 | -0.05(-0.10%) |
Jul 23, 2019 | 50.45 | 50.51 | 49.82 | 50.36 | 253,982 | -0.06(-0.13%) |
Jul 22, 2019 | 50.90 | 50.98 | 50.23 | 50.42 | 310,546 | -0.41(-0.81%) |
Jul 19, 2019 | 51.19 | 51.62 | 50.65 | 50.83 | 302,169 | -0.36(-0.71%) |
Jul 18, 2019 | 51.14 | 51.27 | 50.65 | 51.19 | 303,178 | +0.12(+0.24%) |
Jul 17, 2019 | 51.35 | 51.40 | 50.85 | 51.07 | 152,475 | -0.44(-0.86%) |
Jul 16, 2019 | 51.72 | 51.87 | 51.40 | 51.52 | 263,051 | -0.11(-0.22%) |
Jul 15, 2019 | 51.81 | 51.92 | 51.10 | 51.63 | 268,568 | -0.16(-0.31%) |
Jul 12, 2019 | 51.68 | 51.87 | 51.37 | 51.79 | 239,823 | +0.38(+0.74%) |
Jul 11, 2019 | 51.39 | 51.51 | 51.04 | 51.41 | 263,767 | +0.10(+0.20%) |
Jul 10, 2019 | 51.56 | 52.10 | 51.27 | 51.31 | 207,265 | -0.20(-0.39%) |
Jul 09, 2019 | 51.30 | 51.55 | 50.83 | 51.51 | 548,271 | -0.01(-0.02%) |
Jul 08, 2019 | 52.05 | 52.51 | 51.30 | 51.52 | 440,296 | -0.67(-1.28%) |
Jul 05, 2019 | 51.48 | 52.18 | 51.39 | 52.18 | 287,763 | +0.68(+1.33%) |
Jul 03, 2019 | 50.95 | 51.56 | 50.85 | 51.50 | 377,432 | +0.59(+1.15%) |
Jul 02, 2019 | 51.07 | 51.17 | 50.44 | 50.91 | 310,086 | -0.08(-0.16%) |
Jul 01, 2019 | 50.52 | 51.03 | 49.94 | 50.99 | 307,209 | +0.67(+1.33%) |
Jun 28, 2019 | 49.44 | 50.50 | 49.29 | 50.32 | 356,567 | +0.96(+1.94%) |
Jun 27, 2019 | 48.95 | 49.42 | 48.78 | 49.37 | 272,524 | +0.48(+0.99%) |
Jun 26, 2019 | 49.50 | 49.50 | 48.83 | 48.88 | 289,514 | -0.55(-1.11%) |
Jun 25, 2019 | 48.66 | 49.77 | 48.38 | 49.43 | 316,536 | +0.72(+1.47%) |
Jun 24, 2019 | 48.78 | 49.07 | 48.58 | 48.71 | 177,326 | +0.02(+0.05%) |
Jun 21, 2019 | 49.37 | 49.62 | 48.63 | 48.69 | 603,470 | -0.73(-1.48%) |
Jun 20, 2019 | 49.05 | 49.52 | 48.21 | 49.42 | 233,763 | +0.65(+1.34%) |
Jun 19, 2019 | 49.18 | 49.32 | 48.69 | 48.77 | 232,186 | -0.35(-0.71%) |
Jun 18, 2019 | 48.50 | 49.14 | 48.36 | 49.12 | 470,490 | +0.73(+1.51%) |
Jun 17, 2019 | 48.96 | 48.96 | 48.15 | 48.38 | 386,029 | -0.50(-1.02%) |
Jun 14, 2019 | 48.67 | 49.03 | 48.46 | 48.88 | 337,814 | +0.21(+0.43%) |
Jun 13, 2019 | 48.25 | 48.82 | 48.11 | 48.67 | 334,848 | +0.50(+1.04%) |
Jun 12, 2019 | 48.13 | 48.42 | 47.77 | 48.17 | 263,790 | +0.09(+0.18%) |
Jun 11, 2019 | 47.91 | 48.21 | 47.47 | 48.09 | 282,576 | +0.41(+0.85%) |
Jun 10, 2019 | 47.97 | 48.06 | 47.39 | 47.68 | 219,263 | -0.16(-0.33%) |
Jun 07, 2019 | 47.55 | 47.88 | 47.35 | 47.84 | 240,586 | +0.34(+0.72%) |
Jun 06, 2019 | 48.02 | 48.10 | 47.33 | 47.50 | 321,061 | -0.44(-0.91%) |
Jun 05, 2019 | 47.74 | 47.94 | 47.34 | 47.94 | 503,876 | +0.33(+0.70%) |
Jun 04, 2019 | 47.05 | 47.62 | 46.93 | 47.60 | 472,828 | +0.82(+1.75%) |
Jun 03, 2019 | 45.99 | 46.84 | 45.90 | 46.78 | 357,685 | +0.84(+1.84%) |
May 31, 2019 | 45.77 | 46.25 | 45.12 | 45.94 | 266,313 | -0.02(-0.03%) |
May 30, 2019 | 45.57 | 46.30 | 45.57 | 45.95 | 312,382 | +0.53(+1.18%) |
May 29, 2019 | 44.40 | 45.47 | 44.04 | 45.42 | 252,998 | +0.98(+2.21%) |
May 28, 2019 | 45.46 | 45.46 | 44.44 | 44.44 | 274,624 | -0.99(-2.17%) |
May 24, 2019 | 44.93 | 45.52 | 44.92 | 45.43 | 181,474 | +0.66(+1.48%) |
May 23, 2019 | 45.15 | 45.23 | 44.59 | 44.76 | 233,104 | -0.56(-1.23%) |
May 22, 2019 | 45.26 | 45.47 | 45.07 | 45.32 | 161,138 | +0.04(+0.09%) |
May 21, 2019 | 44.68 | 45.42 | 44.35 | 45.28 | 286,097 | +0.85(+1.92%) |
May 20, 2019 | 44.27 | 44.72 | 44.18 | 44.43 | 199,872 | +0.08(+0.18%) |
May 17, 2019 | 44.33 | 44.82 | 44.28 | 44.35 | 237,197 | -0.27(-0.61%) |
May 16, 2019 | 44.71 | 45.13 | 44.45 | 44.62 | 204,175 | +0.02(+0.05%) |
May 15, 2019 | 44.23 | 44.78 | 44.14 | 44.60 | 405,005 | +0.28(+0.63%) |
May 14, 2019 | 44.09 | 44.61 | 44.04 | 44.32 | 153,338 | +0.29(+0.67%) |
May 13, 2019 | 44.34 | 44.51 | 43.78 | 44.02 | 193,027 | -0.86(-1.92%) |
May 10, 2019 | 44.39 | 45.01 | 44.03 | 44.88 | 251,504 | +0.41(+0.93%) |
May 09, 2019 | 44.22 | 44.67 | 43.92 | 44.47 | 179,084 | -0.07(-0.16%) |
May 08, 2019 | 44.47 | 45.17 | 44.42 | 44.54 | 404,780 | +0.08(+0.18%) |
May 07, 2019 | 44.04 | 44.53 | 43.62 | 44.46 | 437,134 | +0.27(+0.61%) |
May 06, 2019 | 44.39 | 44.44 | 43.82 | 44.19 | 372,705 | -0.69(-1.53%) |
May 03, 2019 | 44.16 | 44.95 | 44.07 | 44.88 | 402,357 | +0.72(+1.62%) |
May 02, 2019 | 43.52 | 44.35 | 43.46 | 44.16 | 364,942 | +0.47(+1.08%) |