Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.07 | 49.07 | 48.18 | 48.39 | 19,375 | -0.42(-0.86%) |
Jul 30, 2019 | 48.79 | 48.97 | 48.60 | 48.81 | 11,893 | -0.17(-0.36%) |
Jul 29, 2019 | 49.12 | 49.12 | 48.87 | 48.99 | 10,255 | -0.03(-0.06%) |
Jul 26, 2019 | 48.85 | 49.02 | 48.81 | 49.02 | 9,125 | +0.37(+0.77%) |
Jul 25, 2019 | 48.96 | 48.96 | 48.63 | 48.64 | 6,626 | -0.26(-0.53%) |
Jul 24, 2019 | 48.80 | 48.92 | 48.66 | 48.90 | 6,902 | +0.13(+0.27%) |
Jul 23, 2019 | 48.85 | 50.16 | 48.47 | 48.77 | 47,948 | +0.32(+0.66%) |
Jul 22, 2019 | 48.51 | 48.58 | 48.36 | 48.45 | 20,056 | +0.09(+0.18%) |
Jul 19, 2019 | 48.87 | 48.87 | 48.36 | 48.36 | 11,850 | -0.14(-0.28%) |
Jul 18, 2019 | 48.45 | 48.59 | 48.22 | 48.50 | 29,302 | +0.05(+0.10%) |
Jul 17, 2019 | 48.78 | 48.78 | 48.40 | 48.45 | 24,784 | -0.12(-0.24%) |
Jul 16, 2019 | 49.25 | 49.25 | 48.41 | 48.57 | 8,649 | -0.14(-0.30%) |
Jul 15, 2019 | 48.96 | 48.96 | 48.57 | 48.71 | 18,525 | +0.01(+0.02%) |
Jul 12, 2019 | 49.01 | 49.01 | 48.45 | 48.70 | 19,579 | +0.21(+0.43%) |
Jul 11, 2019 | 48.72 | 48.72 | 48.30 | 48.50 | 32,803 | +0.07(+0.15%) |
Jul 10, 2019 | 48.51 | 48.58 | 48.29 | 48.42 | 14,258 | +0.23(+0.48%) |
Jul 09, 2019 | 48.18 | 48.19 | 47.91 | 48.19 | 7,554 | +0.06(+0.12%) |
Jul 08, 2019 | 48.11 | 48.15 | 47.94 | 48.13 | 8,198 | -0.06(-0.12%) |
Jul 05, 2019 | 48.27 | 48.34 | 47.85 | 48.19 | 11,438 | -0.15(-0.31%) |
Jul 03, 2019 | 48.27 | 48.37 | 48.13 | 48.34 | 5,667 | +0.33(+0.70%) |
Jul 02, 2019 | 48.79 | 48.79 | 47.72 | 48.01 | 35,620 | +0.18(+0.37%) |
Jul 01, 2019 | 47.75 | 48.19 | 47.69 | 47.83 | 14,338 | +0.43(+0.90%) |
Jun 28, 2019 | 47.44 | 47.49 | 47.28 | 47.41 | 5,667 | +0.06(+0.14%) |
Jun 27, 2019 | 47.23 | 47.38 | 47.15 | 47.34 | 5,750 | +0.19(+0.41%) |
Jun 26, 2019 | 47.24 | 47.35 | 46.98 | 47.15 | 5,429 | -0.08(-0.17%) |
Jun 25, 2019 | 47.45 | 47.51 | 47.14 | 47.23 | 53,786 | -0.23(-0.49%) |
Jun 24, 2019 | 47.66 | 47.66 | 47.44 | 47.46 | 8,281 | -0.04(-0.09%) |
Jun 21, 2019 | 47.51 | 47.65 | 47.32 | 47.51 | 20,402 | -0.02(-0.04%) |
Jun 20, 2019 | 47.52 | 47.68 | 47.36 | 47.52 | 10,824 | +0.31(+0.67%) |
Jun 19, 2019 | 47.16 | 47.27 | 47.01 | 47.21 | 10,111 | +0.19(+0.40%) |
Jun 18, 2019 | 46.83 | 47.26 | 46.83 | 47.02 | 44,698 | +0.37(+0.78%) |
Jun 17, 2019 | 46.63 | 46.84 | 46.61 | 46.66 | 5,278 | +0.05(+0.11%) |
Jun 14, 2019 | 46.58 | 46.66 | 46.56 | 46.61 | 3,728 | +0.02(+0.04%) |
Jun 13, 2019 | 46.70 | 46.70 | 46.57 | 46.59 | 6,286 | +0.11(+0.24%) |
Jun 12, 2019 | 46.57 | 46.57 | 46.39 | 46.48 | 8,624 | -0.03(-0.06%) |
Jun 11, 2019 | 46.81 | 46.82 | 46.46 | 46.51 | 6,847 | -0.10(-0.21%) |
Jun 10, 2019 | 46.58 | 46.80 | 46.44 | 46.61 | 6,405 | +0.16(+0.34%) |
Jun 07, 2019 | 46.18 | 46.49 | 46.18 | 46.45 | 8,492 | +0.53(+1.16%) |
Jun 06, 2019 | 45.68 | 45.92 | 45.64 | 45.92 | 1,612 | +0.31(+0.67%) |
Jun 05, 2019 | 45.38 | 45.61 | 45.25 | 45.61 | 9,481 | +0.35(+0.77%) |
Jun 04, 2019 | 44.56 | 45.27 | 44.56 | 45.27 | 9,350 | +0.99(+2.25%) |
Jun 03, 2019 | 44.42 | 44.56 | 44.11 | 44.27 | 8,199 | -0.18(-0.40%) |
May 31, 2019 | 44.74 | 44.74 | 44.45 | 44.45 | 5,799 | -0.56(-1.24%) |
May 30, 2019 | 44.94 | 45.14 | 44.92 | 45.01 | 14,576 | +0.07(+0.16%) |
May 29, 2019 | 45.15 | 45.15 | 44.68 | 44.93 | 12,496 | -0.35(-0.77%) |
May 28, 2019 | 45.72 | 45.78 | 45.27 | 45.28 | 14,712 | -0.32(-0.70%) |
May 24, 2019 | 45.77 | 45.79 | 45.61 | 45.61 | 5,903 | +0.20(+0.43%) |
May 23, 2019 | 45.65 | 45.65 | 45.30 | 45.41 | 12,154 | -0.60(-1.31%) |
May 22, 2019 | 46.02 | 46.12 | 45.95 | 46.01 | 9,707 | -0.17(-0.36%) |
May 21, 2019 | 46.30 | 46.30 | 46.02 | 46.18 | 8,386 | +0.36(+0.79%) |
May 20, 2019 | 46.23 | 46.23 | 45.69 | 45.82 | 5,219 | -0.20(-0.44%) |
May 17, 2019 | 46.36 | 46.36 | 45.94 | 46.02 | 10,200 | -0.22(-0.47%) |
May 16, 2019 | 46.21 | 46.45 | 46.14 | 46.24 | 8,510 | +0.39(+0.85%) |
May 15, 2019 | 45.36 | 45.99 | 45.28 | 45.85 | 11,815 | +0.26(+0.57%) |
May 14, 2019 | 45.47 | 45.85 | 45.46 | 45.59 | 10,286 | +0.33(+0.73%) |
May 13, 2019 | 45.97 | 45.97 | 45.04 | 45.26 | 14,401 | -0.95(-2.06%) |
May 10, 2019 | 45.81 | 46.21 | 45.43 | 46.21 | 4,787 | +0.07(+0.14%) |
May 09, 2019 | 45.88 | 46.21 | 45.60 | 46.14 | 15,554 | -0.06(-0.12%) |
May 08, 2019 | 46.19 | 46.44 | 46.07 | 46.20 | 9,669 | +0.02(+0.05%) |
May 07, 2019 | 46.43 | 46.43 | 45.95 | 46.18 | 10,080 | -0.72(-1.54%) |
May 06, 2019 | 46.75 | 46.90 | 46.45 | 46.90 | 8,351 | -0.21(-0.44%) |
May 03, 2019 | 46.81 | 47.14 | 46.81 | 47.11 | 22,586 | +0.52(+1.12%) |
May 02, 2019 | 46.72 | 46.96 | 46.37 | 46.59 | 53,534 | -0.15(-0.33%) |