Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.61 | 49.84 | 48.67 | 49.24 | 863,420 | -0.07(-0.14%) |
Jul 30, 2019 | 49.62 | 49.80 | 49.26 | 49.31 | 145,067 | -0.63(-1.26%) |
Jul 29, 2019 | 49.91 | 49.96 | 49.64 | 49.94 | 213,408 | +0.01(+0.02%) |
Jul 26, 2019 | 49.15 | 49.97 | 49.15 | 49.93 | 141,658 | +1.03(+2.10%) |
Jul 25, 2019 | 48.97 | 49.14 | 48.73 | 48.91 | 178,216 | -0.16(-0.33%) |
Jul 24, 2019 | 48.82 | 49.13 | 48.46 | 49.06 | 266,047 | +0.27(+0.55%) |
Jul 23, 2019 | 48.86 | 49.12 | 48.50 | 48.80 | 241,140 | +0.16(+0.33%) |
Jul 22, 2019 | 48.55 | 48.81 | 48.45 | 48.64 | 270,506 | +0.20(+0.41%) |
Jul 19, 2019 | 49.00 | 49.07 | 48.36 | 48.44 | 159,979 | -0.36(-0.74%) |
Jul 18, 2019 | 48.44 | 48.81 | 48.33 | 48.80 | 339,169 | +0.36(+0.74%) |
Jul 17, 2019 | 48.49 | 48.62 | 48.30 | 48.44 | 133,100 | +0.09(+0.19%) |
Jul 16, 2019 | 48.75 | 48.75 | 48.30 | 48.35 | 188,214 | -0.41(-0.84%) |
Jul 15, 2019 | 48.74 | 48.83 | 48.61 | 48.76 | 228,489 | +0.17(+0.35%) |
Jul 12, 2019 | 48.56 | 48.64 | 48.15 | 48.59 | 170,291 | +0.15(+0.31%) |
Jul 11, 2019 | 48.21 | 48.50 | 48.16 | 48.44 | 411,905 | +0.33(+0.69%) |
Jul 10, 2019 | 48.00 | 48.34 | 47.93 | 48.11 | 342,630 | +0.33(+0.69%) |
Jul 09, 2019 | 47.08 | 47.79 | 47.08 | 47.78 | 483,519 | +0.36(+0.76%) |
Jul 08, 2019 | 47.41 | 47.59 | 47.27 | 47.42 | 107,061 | -0.11(-0.23%) |
Jul 05, 2019 | 47.39 | 47.53 | 47.00 | 47.53 | 131,647 | -0.13(-0.27%) |
Jul 03, 2019 | 47.40 | 47.66 | 47.21 | 47.66 | 334,275 | +0.48(+1.02%) |
Jul 02, 2019 | 47.01 | 47.18 | 46.95 | 47.18 | 303,014 | +0.05(+0.11%) |
Jul 01, 2019 | 47.32 | 47.45 | 46.90 | 47.13 | 1,173,218 | +0.28(+0.60%) |
Jun 28, 2019 | 46.66 | 46.86 | 46.52 | 46.85 | 1,345,710 | +0.42(+0.90%) |
Jun 27, 2019 | 46.45 | 46.57 | 46.32 | 46.43 | 153,610 | +0.22(+0.48%) |
Jun 26, 2019 | 46.34 | 46.43 | 46.17 | 46.21 | 102,306 | +0.10(+0.22%) |
Jun 25, 2019 | 46.70 | 46.73 | 46.01 | 46.11 | 120,618 | -0.46(-0.99%) |
Jun 24, 2019 | 46.96 | 47.00 | 46.57 | 46.57 | 90,850 | -0.33(-0.70%) |
Jun 21, 2019 | 46.94 | 46.96 | 46.78 | 46.90 | 191,214 | -0.17(-0.36%) |
Jun 20, 2019 | 47.04 | 47.24 | 46.69 | 47.07 | 190,685 | +0.56(+1.20%) |
Jun 19, 2019 | 46.30 | 46.54 | 45.98 | 46.51 | 99,518 | +0.36(+0.78%) |
Jun 18, 2019 | 46.37 | 46.49 | 46.15 | 46.15 | 219,500 | +0.24(+0.52%) |
Jun 17, 2019 | 46.00 | 46.07 | 45.82 | 45.91 | 117,661 | -0.10(-0.22%) |
Jun 14, 2019 | 46.14 | 46.14 | 45.87 | 46.01 | 124,139 | -0.11(-0.24%) |
Jun 13, 2019 | 46.24 | 46.33 | 46.05 | 46.12 | 970,754 | +0.10(+0.22%) |
Jun 12, 2019 | 46.01 | 46.28 | 45.89 | 46.02 | 485,901 | -0.11(-0.24%) |
Jun 11, 2019 | 46.51 | 46.60 | 45.80 | 46.13 | 339,733 | -0.06(-0.13%) |
Jun 10, 2019 | 46.11 | 46.51 | 45.97 | 46.19 | 2,519,889 | +0.41(+0.89%) |
Jun 07, 2019 | 45.45 | 45.85 | 45.35 | 45.78 | 203,228 | +0.72(+1.60%) |
Jun 06, 2019 | 44.85 | 45.14 | 44.53 | 45.06 | 109,159 | +0.15(+0.33%) |
Jun 05, 2019 | 44.70 | 44.91 | 44.45 | 44.91 | 143,728 | +0.68(+1.54%) |
Jun 04, 2019 | 43.33 | 44.25 | 43.14 | 44.23 | 189,476 | +1.13(+2.62%) |
Jun 03, 2019 | 43.89 | 44.14 | 42.80 | 43.10 | 197,080 | -0.84(-1.91%) |
May 31, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 144,462 | -0.39(-0.88%) |
May 30, 2019 | 44.08 | 44.48 | 44.08 | 44.33 | 147,946 | +0.31(+0.70%) |
May 29, 2019 | 44.29 | 44.29 | 43.77 | 44.02 | 174,553 | -0.67(-1.50%) |
May 28, 2019 | 44.51 | 45.11 | 44.50 | 44.69 | 255,880 | +0.24(+0.54%) |
May 24, 2019 | 44.37 | 44.70 | 44.11 | 44.45 | 70,679 | +0.56(+1.27%) |
May 23, 2019 | 44.30 | 44.36 | 43.71 | 43.89 | 100,207 | -0.93(-2.07%) |
May 22, 2019 | 44.37 | 44.92 | 44.36 | 44.82 | 158,917 | +0.34(+0.76%) |
May 21, 2019 | 44.15 | 44.48 | 44.15 | 44.48 | 58,572 | +0.68(+1.55%) |
May 20, 2019 | 43.57 | 43.96 | 43.36 | 43.80 | 76,558 | -0.02(-0.05%) |
May 17, 2019 | 43.82 | 44.19 | 43.52 | 43.82 | 46,952 | -0.25(-0.57%) |
May 16, 2019 | 43.53 | 44.32 | 43.51 | 44.07 | 82,017 | +0.68(+1.57%) |
May 15, 2019 | 42.65 | 43.47 | 42.60 | 43.39 | 53,636 | +0.44(+1.02%) |
May 14, 2019 | 42.46 | 43.25 | 42.46 | 42.95 | 75,830 | +0.70(+1.65%) |
May 13, 2019 | 42.58 | 42.72 | 42.13 | 42.25 | 228,439 | -1.29(-2.96%) |
May 10, 2019 | 43.21 | 43.63 | 42.72 | 43.54 | 104,717 | +0.23(+0.53%) |
May 09, 2019 | 43.20 | 43.34 | 42.57 | 43.31 | 144,586 | -0.57(-1.30%) |
May 08, 2019 | 43.58 | 44.01 | 43.54 | 43.88 | 72,136 | +0.25(+0.57%) |
May 07, 2019 | 44.00 | 44.08 | 43.30 | 43.63 | 135,412 | -0.70(-1.58%) |
May 06, 2019 | 43.46 | 44.33 | 43.30 | 44.33 | 124,338 | -0.04(-0.09%) |
May 03, 2019 | 44.03 | 44.37 | 43.98 | 44.37 | 147,065 | +0.57(+1.30%) |
May 02, 2019 | 44.02 | 44.27 | 43.58 | 43.80 | 133,219 | -0.47(-1.06%) |