Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.09 | 48.09 | 47.23 | 47.28 | 35,067 | -1.54(-3.15%) |
Jul 30, 2019 | 48.59 | 48.83 | 48.59 | 48.82 | 7,443 | -0.58(-1.17%) |
Jul 29, 2019 | 49.19 | 49.41 | 49.19 | 49.40 | 19,755 | +0.21(+0.43%) |
Jul 26, 2019 | 48.75 | 49.41 | 48.34 | 49.19 | 5,600 | +0.24(+0.49%) |
Jul 25, 2019 | 49.10 | 49.26 | 48.95 | 48.95 | 4,726 | -0.52(-1.05%) |
Jul 24, 2019 | 49.49 | 49.49 | 49.25 | 49.47 | 5,760 | -0.43(-0.86%) |
Jul 23, 2019 | 49.76 | 49.98 | 49.73 | 49.90 | 12,213 | +0.66(+1.34%) |
Jul 22, 2019 | 49.77 | 49.77 | 49.14 | 49.24 | 21,441 | -0.84(-1.68%) |
Jul 19, 2019 | 49.71 | 50.32 | 49.71 | 50.08 | 9,800 | +0.58(+1.17%) |
Jul 18, 2019 | 49.58 | 49.58 | 49.04 | 49.50 | 9,443 | -0.61(-1.22%) |
Jul 17, 2019 | 50.17 | 50.23 | 50.11 | 50.11 | 6,449 | -0.05(-0.10%) |
Jul 16, 2019 | 49.23 | 50.18 | 49.23 | 50.16 | 4,122 | -0.51(-1.00%) |
Jul 15, 2019 | 50.31 | 50.71 | 50.31 | 50.67 | 12,621 | +0.67(+1.34%) |
Jul 12, 2019 | 50.06 | 50.59 | 50.00 | 50.00 | 6,300 | +0.05(+0.09%) |
Jul 11, 2019 | 50.00 | 50.08 | 49.88 | 49.95 | 6,350 | +0.10(+0.20%) |
Jul 10, 2019 | 49.75 | 49.90 | 49.62 | 49.86 | 34,856 | +0.41(+0.82%) |
Jul 09, 2019 | 49.54 | 49.59 | 49.36 | 49.45 | 46,836 | -0.23(-0.46%) |
Jul 08, 2019 | 49.72 | 49.77 | 49.68 | 49.68 | 31,517 | -0.09(-0.19%) |
Jul 05, 2019 | 49.66 | 49.82 | 49.66 | 49.77 | 6,000 | -1.02(-2.01%) |
Jul 03, 2019 | 50.61 | 51.12 | 50.61 | 50.80 | 7,300 | -0.84(-1.62%) |
Jul 02, 2019 | 51.58 | 51.63 | 51.49 | 51.63 | 7,455 | +0.33(+0.64%) |
Jul 01, 2019 | 51.47 | 51.47 | 51.10 | 51.30 | 18,133 | +0.55(+1.08%) |
Jun 28, 2019 | 50.63 | 51.26 | 50.60 | 50.75 | 16,000 | +0.72(+1.44%) |
Jun 27, 2019 | 50.56 | 50.56 | 50.02 | 50.03 | 6,573 | +0.17(+0.33%) |
Jun 26, 2019 | 50.34 | 50.34 | 49.86 | 49.86 | 7,410 | -0.41(-0.81%) |
Jun 25, 2019 | 50.54 | 50.54 | 50.19 | 50.27 | 6,059 | +0.35(+0.70%) |
Jun 24, 2019 | 49.81 | 49.92 | 49.74 | 49.92 | 5,629 | -0.31(-0.62%) |
Jun 21, 2019 | 49.43 | 50.32 | 49.43 | 50.23 | 4,600 | -0.56(-1.10%) |
Jun 20, 2019 | 50.16 | 50.95 | 50.16 | 50.79 | 14,468 | +0.11(+0.22%) |
Jun 19, 2019 | 50.19 | 50.74 | 50.19 | 50.68 | 16,153 | +0.79(+1.58%) |
Jun 18, 2019 | 49.89 | 50.04 | 49.88 | 49.89 | 15,827 | +0.26(+0.52%) |
Jun 17, 2019 | 49.52 | 49.63 | 49.41 | 49.63 | 3,925 | +0.15(+0.30%) |
Jun 14, 2019 | 49.18 | 49.48 | 49.18 | 49.48 | 3,800 | -0.13(-0.26%) |
Jun 13, 2019 | 49.22 | 49.63 | 49.22 | 49.61 | 6,123 | +0.19(+0.37%) |
Jun 12, 2019 | 49.23 | 49.59 | 49.23 | 49.42 | 9,040 | -0.25(-0.49%) |
Jun 11, 2019 | 49.34 | 49.75 | 49.24 | 49.67 | 8,363 | -0.03(-0.06%) |
Jun 10, 2019 | 49.96 | 50.16 | 49.65 | 49.70 | 8,904 | +0.11(+0.22%) |
Jun 07, 2019 | 49.10 | 49.70 | 49.05 | 49.59 | 16,700 | +0.41(+0.83%) |
Jun 06, 2019 | 48.50 | 49.18 | 48.50 | 49.18 | 7,507 | -0.33(-0.67%) |
Jun 05, 2019 | 49.07 | 49.51 | 49.07 | 49.51 | 11,419 | +1.45(+3.01%) |
Jun 04, 2019 | 48.00 | 48.06 | 47.51 | 48.06 | 12,252 | +0.41(+0.87%) |
Jun 03, 2019 | 47.14 | 47.75 | 47.14 | 47.65 | 10,937 | -0.09(-0.18%) |
May 31, 2019 | 47.68 | 47.80 | 47.67 | 47.73 | 11,300 | -0.02(-0.03%) |
May 30, 2019 | 47.85 | 47.89 | 47.53 | 47.75 | 28,261 | -0.67(-1.38%) |
May 29, 2019 | 48.57 | 48.71 | 48.31 | 48.42 | 12,559 | -0.16(-0.33%) |
May 28, 2019 | 48.88 | 48.88 | 48.44 | 48.58 | 9,154 | -0.02(-0.03%) |
May 24, 2019 | 47.81 | 48.72 | 47.81 | 48.59 | 10,500 | -0.30(-0.60%) |
May 23, 2019 | 49.10 | 49.10 | 48.65 | 48.89 | 3,671 | +0.04(+0.08%) |
May 22, 2019 | 48.18 | 48.85 | 48.16 | 48.85 | 5,120 | +0.14(+0.29%) |
May 21, 2019 | 48.48 | 48.77 | 48.18 | 48.71 | 13,956 | +1.45(+3.06%) |
May 20, 2019 | 47.73 | 47.73 | 47.26 | 47.26 | 13,440 | -0.03(-0.06%) |
May 17, 2019 | 47.12 | 47.48 | 47.12 | 47.29 | 8,500 | +0.44(+0.94%) |
May 16, 2019 | 46.49 | 47.03 | 46.49 | 46.85 | 12,644 | +0.06(+0.13%) |
May 15, 2019 | 46.69 | 46.79 | 46.55 | 46.79 | 9,228 | +0.21(+0.45%) |
May 14, 2019 | 46.87 | 46.87 | 46.55 | 46.58 | 12,842 | -0.44(-0.94%) |
May 13, 2019 | 46.40 | 47.31 | 46.40 | 47.02 | 13,269 | -0.93(-1.94%) |
May 10, 2019 | 47.80 | 48.10 | 47.56 | 47.95 | 14,600 | +0.85(+1.80%) |
May 09, 2019 | 47.86 | 47.86 | 46.26 | 47.10 | 18,550 | +0.44(+0.94%) |
May 08, 2019 | 46.09 | 48.20 | 46.09 | 46.66 | 27,976 | +1.10(+2.41%) |
May 07, 2019 | 45.65 | 45.83 | 45.28 | 45.56 | 32,985 | -1.20(-2.57%) |
May 06, 2019 | 46.23 | 46.77 | 46.23 | 46.76 | 21,154 | -0.14(-0.30%) |
May 03, 2019 | 46.43 | 46.98 | 46.35 | 46.90 | 7,100 | +0.39(+0.84%) |
May 02, 2019 | 46.53 | 46.61 | 46.40 | 46.51 | 15,831 | -0.05(-0.11%) |