Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.27 | 47.43 | 46.74 | 46.91 | 344,642 | -0.38(-0.80%) |
Jul 30, 2019 | 47.04 | 47.33 | 46.97 | 47.29 | 268,862 | +0.11(+0.23%) |
Jul 29, 2019 | 47.32 | 47.39 | 47.07 | 47.18 | 238,676 | -0.05(-0.11%) |
Jul 26, 2019 | 46.83 | 47.29 | 46.83 | 47.24 | 276,930 | +0.44(+0.95%) |
Jul 25, 2019 | 47.01 | 47.06 | 46.69 | 46.79 | 205,038 | -0.21(-0.44%) |
Jul 24, 2019 | 46.73 | 47.06 | 46.62 | 47.00 | 235,186 | +0.32(+0.68%) |
Jul 23, 2019 | 46.54 | 46.73 | 46.39 | 46.68 | 285,854 | +0.27(+0.58%) |
Jul 22, 2019 | 46.61 | 46.61 | 46.35 | 46.41 | 222,120 | -0.08(-0.18%) |
Jul 19, 2019 | 47.04 | 47.11 | 46.49 | 46.49 | 208,194 | -0.49(-1.04%) |
Jul 18, 2019 | 46.79 | 47.06 | 46.62 | 46.98 | 353,912 | +0.18(+0.39%) |
Jul 17, 2019 | 46.97 | 47.04 | 46.69 | 46.80 | 190,476 | -0.13(-0.27%) |
Jul 16, 2019 | 46.97 | 47.05 | 46.80 | 46.93 | 277,665 | -0.04(-0.08%) |
Jul 15, 2019 | 47.31 | 47.33 | 46.92 | 46.97 | 224,153 | -0.23(-0.48%) |
Jul 12, 2019 | 47.08 | 47.28 | 46.99 | 47.19 | 351,853 | +0.13(+0.27%) |
Jul 11, 2019 | 47.22 | 47.23 | 46.82 | 47.06 | 258,534 | -0.13(-0.27%) |
Jul 10, 2019 | 47.38 | 47.38 | 47.12 | 47.19 | 323,599 | -0.04(-0.08%) |
Jul 09, 2019 | 47.04 | 47.23 | 46.92 | 47.23 | 269,118 | +0.09(+0.19%) |
Jul 08, 2019 | 47.18 | 47.23 | 47.05 | 47.14 | 227,747 | -0.15(-0.33%) |
Jul 05, 2019 | 47.12 | 47.32 | 46.74 | 47.29 | 363,125 | +0.03(+0.06%) |
Jul 03, 2019 | 46.93 | 47.29 | 46.92 | 47.26 | 159,461 | +0.44(+0.95%) |
Jul 02, 2019 | 46.50 | 46.85 | 46.50 | 46.82 | 255,208 | +0.36(+0.78%) |
Jul 01, 2019 | 46.68 | 46.68 | 46.18 | 46.46 | 495,659 | +0.06(+0.14%) |
Jun 28, 2019 | 46.07 | 46.47 | 46.07 | 46.40 | 264,221 | +0.47(+1.02%) |
Jun 27, 2019 | 45.64 | 45.96 | 45.64 | 45.92 | 202,822 | +0.39(+0.85%) |
Jun 26, 2019 | 46.32 | 46.32 | 45.54 | 45.54 | 315,813 | -0.72(-1.57%) |
Jun 25, 2019 | 46.46 | 46.57 | 46.24 | 46.26 | 309,309 | -0.14(-0.29%) |
Jun 24, 2019 | 46.80 | 46.85 | 46.39 | 46.40 | 210,785 | -0.25(-0.54%) |
Jun 21, 2019 | 46.90 | 46.90 | 46.51 | 46.65 | 308,266 | -0.34(-0.73%) |
Jun 20, 2019 | 47.09 | 47.09 | 46.70 | 46.99 | 344,130 | +0.20(+0.42%) |
Jun 19, 2019 | 46.54 | 46.86 | 46.49 | 46.79 | 196,084 | +0.28(+0.60%) |
Jun 18, 2019 | 46.62 | 46.81 | 46.41 | 46.51 | 330,769 | +0.11(+0.23%) |
Jun 17, 2019 | 46.51 | 46.59 | 46.36 | 46.41 | 219,562 | -0.06(-0.14%) |
Jun 14, 2019 | 46.52 | 46.59 | 46.39 | 46.47 | 270,927 | -0.01(-0.02%) |
Jun 13, 2019 | 46.51 | 46.65 | 46.33 | 46.48 | 487,843 | +0.13(+0.29%) |
Jun 12, 2019 | 46.13 | 46.39 | 46.13 | 46.34 | 2,862,411 | +0.24(+0.53%) |
Jun 11, 2019 | 46.33 | 46.46 | 45.93 | 46.10 | 279,089 | +0.03(+0.06%) |
Jun 10, 2019 | 46.26 | 46.42 | 46.02 | 46.07 | 455,008 | -0.07(-0.16%) |
Jun 07, 2019 | 46.26 | 46.46 | 46.14 | 46.15 | 319,934 | +0.04(+0.08%) |
Jun 06, 2019 | 45.95 | 46.15 | 45.78 | 46.11 | 312,335 | +0.19(+0.41%) |
Jun 05, 2019 | 45.62 | 45.92 | 45.42 | 45.92 | 437,361 | +0.48(+1.05%) |
Jun 04, 2019 | 45.25 | 45.47 | 44.91 | 45.44 | 243,550 | +0.48(+1.06%) |
Jun 03, 2019 | 44.71 | 45.04 | 44.59 | 44.97 | 327,495 | +0.32(+0.73%) |
May 31, 2019 | 44.38 | 44.74 | 44.30 | 44.64 | 548,856 | -0.02(-0.04%) |
May 30, 2019 | 44.84 | 45.02 | 44.53 | 44.66 | 341,667 | -0.12(-0.26%) |
May 29, 2019 | 45.02 | 45.08 | 44.61 | 44.78 | 398,893 | -0.38(-0.84%) |
May 28, 2019 | 45.71 | 45.78 | 45.16 | 45.16 | 590,874 | -0.46(-1.01%) |
May 24, 2019 | 45.56 | 45.70 | 45.51 | 45.61 | 415,725 | +0.19(+0.42%) |
May 23, 2019 | 45.54 | 45.61 | 45.25 | 45.43 | 264,514 | -0.32(-0.71%) |
May 22, 2019 | 45.77 | 45.85 | 45.68 | 45.75 | 255,488 | -0.08(-0.18%) |
May 21, 2019 | 45.62 | 45.93 | 45.62 | 45.83 | 273,211 | +0.37(+0.81%) |
May 20, 2019 | 45.57 | 45.72 | 45.34 | 45.46 | 243,508 | -0.26(-0.57%) |
May 17, 2019 | 45.70 | 46.00 | 45.62 | 45.72 | 337,159 | -0.21(-0.45%) |
May 16, 2019 | 45.64 | 46.09 | 45.62 | 45.93 | 530,255 | +0.37(+0.81%) |
May 15, 2019 | 45.36 | 45.70 | 45.31 | 45.56 | 265,043 | +0.02(+0.04%) |
May 14, 2019 | 45.44 | 45.70 | 45.35 | 45.54 | 235,633 | +0.20(+0.44%) |
May 13, 2019 | 45.40 | 45.57 | 45.22 | 45.34 | 424,618 | -0.56(-1.22%) |
May 10, 2019 | 45.44 | 46.00 | 45.21 | 45.90 | 223,142 | +0.36(+0.79%) |
May 09, 2019 | 45.28 | 45.60 | 45.11 | 45.54 | 272,504 | +0.05(+0.12%) |
May 08, 2019 | 45.69 | 45.81 | 45.49 | 45.49 | 258,028 | -0.19(-0.41%) |
May 07, 2019 | 46.14 | 46.21 | 45.44 | 45.68 | 302,544 | -0.67(-1.46%) |
May 06, 2019 | 45.90 | 46.50 | 45.90 | 46.35 | 267,231 | +0.00(+0.00%) |
May 03, 2019 | 46.02 | 46.40 | 46.01 | 46.35 | 209,363 | +0.51(+1.12%) |
May 02, 2019 | 45.78 | 46.03 | 45.57 | 45.84 | 501,076 | +0.05(+0.12%) |