Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.12 | 50.67 | 49.82 | 49.95 | 301,877 | -0.34(-0.68%) |
Jul 30, 2019 | 48.86 | 50.33 | 48.85 | 50.30 | 203,736 | +1.00(+2.03%) |
Jul 29, 2019 | 50.07 | 50.24 | 49.24 | 49.30 | 139,290 | -0.78(-1.56%) |
Jul 26, 2019 | 49.76 | 50.22 | 49.02 | 50.08 | 163,078 | +0.55(+1.10%) |
Jul 25, 2019 | 50.49 | 50.54 | 49.37 | 49.53 | 233,244 | -0.85(-1.69%) |
Jul 24, 2019 | 48.30 | 50.41 | 48.14 | 50.39 | 275,468 | +1.69(+3.47%) |
Jul 23, 2019 | 47.76 | 48.86 | 46.05 | 48.70 | 596,999 | +0.25(+0.51%) |
Jul 22, 2019 | 49.21 | 49.29 | 48.39 | 48.45 | 271,742 | -0.95(-1.92%) |
Jul 19, 2019 | 48.86 | 49.59 | 48.79 | 49.40 | 134,193 | +0.35(+0.72%) |
Jul 18, 2019 | 48.41 | 49.23 | 48.28 | 49.05 | 177,352 | +0.63(+1.31%) |
Jul 17, 2019 | 48.64 | 48.77 | 48.13 | 48.42 | 249,348 | -0.47(-0.97%) |
Jul 16, 2019 | 48.80 | 49.45 | 48.55 | 48.89 | 162,293 | +0.15(+0.31%) |
Jul 15, 2019 | 49.59 | 49.59 | 48.51 | 48.74 | 207,181 | -0.82(-1.65%) |
Jul 12, 2019 | 49.01 | 49.89 | 48.71 | 49.56 | 137,832 | +0.48(+0.99%) |
Jul 11, 2019 | 48.68 | 49.16 | 48.28 | 49.08 | 124,498 | +0.61(+1.25%) |
Jul 10, 2019 | 49.11 | 49.17 | 48.33 | 48.47 | 171,558 | -0.58(-1.18%) |
Jul 09, 2019 | 48.66 | 49.15 | 48.57 | 49.05 | 127,544 | -0.13(-0.27%) |
Jul 08, 2019 | 49.33 | 49.78 | 48.83 | 49.18 | 221,515 | -0.63(-1.27%) |
Jul 05, 2019 | 49.08 | 49.92 | 49.08 | 49.81 | 109,401 | +0.88(+1.80%) |
Jul 03, 2019 | 48.79 | 49.26 | 48.65 | 48.93 | 71,531 | +0.30(+0.61%) |
Jul 02, 2019 | 48.80 | 49.07 | 48.30 | 48.64 | 142,234 | -0.19(-0.40%) |
Jul 01, 2019 | 48.94 | 48.95 | 48.35 | 48.83 | 272,605 | +0.50(+1.04%) |
Jun 28, 2019 | 48.21 | 48.63 | 48.08 | 48.33 | 1,046,250 | +0.48(+1.01%) |
Jun 27, 2019 | 47.15 | 47.87 | 47.15 | 47.84 | 177,021 | +0.93(+1.99%) |
Jun 26, 2019 | 47.00 | 47.40 | 46.82 | 46.91 | 158,861 | +0.15(+0.32%) |
Jun 25, 2019 | 47.35 | 47.35 | 46.50 | 46.76 | 219,805 | -0.58(-1.23%) |
Jun 24, 2019 | 48.01 | 48.17 | 47.32 | 47.34 | 179,797 | -0.52(-1.08%) |
Jun 21, 2019 | 47.84 | 48.44 | 47.81 | 47.86 | 414,292 | -0.21(-0.44%) |
Jun 20, 2019 | 48.50 | 48.50 | 47.11 | 48.07 | 180,670 | +0.06(+0.13%) |
Jun 19, 2019 | 48.17 | 48.87 | 47.71 | 48.01 | 162,190 | -0.13(-0.27%) |
Jun 18, 2019 | 47.13 | 48.26 | 47.13 | 48.14 | 112,478 | +1.12(+2.37%) |
Jun 17, 2019 | 47.10 | 47.77 | 46.91 | 47.03 | 133,614 | -0.11(-0.24%) |
Jun 14, 2019 | 46.85 | 47.32 | 46.28 | 47.14 | 267,021 | +0.40(+0.85%) |
Jun 13, 2019 | 46.73 | 47.15 | 46.51 | 46.75 | 125,324 | +0.26(+0.57%) |
Jun 12, 2019 | 46.54 | 46.82 | 46.02 | 46.48 | 91,313 | -0.26(-0.55%) |
Jun 11, 2019 | 47.16 | 47.37 | 46.54 | 46.74 | 129,786 | +0.04(+0.09%) |
Jun 10, 2019 | 46.32 | 47.29 | 46.32 | 46.69 | 191,598 | +0.54(+1.16%) |
Jun 07, 2019 | 46.26 | 46.26 | 45.72 | 46.16 | 166,149 | -0.11(-0.25%) |
Jun 06, 2019 | 46.42 | 47.36 | 45.65 | 46.27 | 114,878 | -0.25(-0.53%) |
Jun 05, 2019 | 46.82 | 46.97 | 45.86 | 46.52 | 126,884 | -0.45(-0.95%) |
Jun 04, 2019 | 46.47 | 46.99 | 46.19 | 46.97 | 200,345 | +1.27(+2.77%) |
Jun 03, 2019 | 45.44 | 46.36 | 44.84 | 45.70 | 248,290 | +0.29(+0.64%) |
May 31, 2019 | 45.18 | 46.01 | 45.12 | 45.41 | 213,457 | -0.49(-1.07%) |
May 30, 2019 | 47.08 | 47.34 | 45.61 | 45.90 | 248,897 | -1.10(-2.34%) |
May 29, 2019 | 45.99 | 47.11 | 45.66 | 47.00 | 464,369 | +0.62(+1.35%) |
May 28, 2019 | 47.04 | 47.13 | 46.14 | 46.38 | 146,480 | -0.84(-1.77%) |
May 24, 2019 | 46.75 | 47.43 | 46.67 | 47.21 | 498,675 | +0.76(+1.63%) |
May 23, 2019 | 46.82 | 47.13 | 46.07 | 46.45 | 239,830 | -0.95(-2.00%) |
May 22, 2019 | 48.14 | 48.36 | 47.25 | 47.40 | 501,916 | -1.07(-2.21%) |
May 21, 2019 | 47.65 | 48.48 | 47.65 | 48.48 | 481,046 | +1.05(+2.21%) |
May 20, 2019 | 46.56 | 47.55 | 46.56 | 47.43 | 193,349 | +0.69(+1.47%) |
May 17, 2019 | 46.68 | 47.55 | 46.63 | 46.75 | 176,725 | -0.38(-0.80%) |
May 16, 2019 | 46.15 | 47.51 | 46.15 | 47.12 | 186,229 | +0.94(+2.04%) |
May 15, 2019 | 46.39 | 46.44 | 45.41 | 46.18 | 297,658 | -0.78(-1.67%) |
May 14, 2019 | 46.04 | 47.12 | 45.74 | 46.97 | 218,984 | +1.09(+2.38%) |
May 13, 2019 | 47.40 | 47.55 | 45.72 | 45.87 | 265,330 | -2.39(-4.96%) |
May 10, 2019 | 47.48 | 48.33 | 47.30 | 48.27 | 152,957 | +0.38(+0.79%) |
May 09, 2019 | 47.60 | 48.09 | 47.11 | 47.89 | 206,369 | -0.19(-0.40%) |
May 08, 2019 | 48.38 | 48.62 | 48.00 | 48.08 | 157,173 | -0.31(-0.64%) |
May 07, 2019 | 48.92 | 49.13 | 48.19 | 48.39 | 167,637 | -1.12(-2.26%) |
May 06, 2019 | 49.73 | 50.00 | 49.48 | 49.51 | 317,885 | -1.18(-2.32%) |
May 03, 2019 | 49.45 | 50.71 | 49.08 | 50.68 | 221,304 | +1.50(+3.06%) |
May 02, 2019 | 49.22 | 49.84 | 48.75 | 49.18 | 191,807 | +0.10(+0.20%) |