Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.56 | 42.88 | 42.43 | 42.54 | 31,196 | -0.25(-0.58%) |
Jul 30, 2019 | 43.00 | 43.07 | 42.70 | 42.79 | 53,133 | -0.37(-0.86%) |
Jul 29, 2019 | 42.67 | 43.17 | 42.67 | 43.16 | 30,595 | -0.18(-0.42%) |
Jul 26, 2019 | 43.46 | 43.57 | 43.14 | 43.34 | 31,971 | -0.56(-1.28%) |
Jul 25, 2019 | 44.18 | 44.18 | 43.85 | 43.90 | 15,301 | -0.46(-1.03%) |
Jul 24, 2019 | 44.49 | 44.56 | 44.35 | 44.36 | 23,938 | -0.52(-1.17%) |
Jul 23, 2019 | 44.73 | 44.90 | 44.46 | 44.88 | 41,821 | +0.34(+0.77%) |
Jul 22, 2019 | 44.77 | 44.84 | 44.47 | 44.54 | 43,586 | -0.79(-1.74%) |
Jul 19, 2019 | 45.46 | 45.51 | 45.31 | 45.33 | 23,767 | +0.03(+0.06%) |
Jul 18, 2019 | 45.19 | 45.50 | 45.15 | 45.30 | 14,852 | +0.38(+0.85%) |
Jul 17, 2019 | 45.27 | 45.27 | 44.92 | 44.92 | 24,465 | -0.13(-0.30%) |
Jul 16, 2019 | 45.39 | 45.50 | 45.04 | 45.05 | 39,356 | -0.34(-0.75%) |
Jul 15, 2019 | 45.37 | 45.39 | 45.09 | 45.39 | 27,907 | -0.09(-0.19%) |
Jul 12, 2019 | 45.83 | 45.83 | 45.20 | 45.48 | 40,279 | -0.87(-1.87%) |
Jul 11, 2019 | 46.75 | 46.75 | 46.03 | 46.34 | 26,149 | -0.48(-1.02%) |
Jul 10, 2019 | 47.14 | 47.14 | 46.78 | 46.82 | 21,191 | -0.17(-0.36%) |
Jul 09, 2019 | 46.73 | 47.07 | 46.73 | 46.99 | 42,647 | +0.25(+0.53%) |
Jul 08, 2019 | 46.72 | 47.87 | 46.38 | 46.74 | 94,122 | -0.82(-1.72%) |
Jul 05, 2019 | 47.31 | 47.56 | 47.08 | 47.56 | 63,311 | -0.63(-1.30%) |
Jul 03, 2019 | 47.84 | 48.19 | 47.65 | 48.19 | 22,926 | +0.29(+0.62%) |
Jul 02, 2019 | 48.07 | 48.33 | 47.78 | 47.89 | 30,391 | -0.45(-0.92%) |
Jul 01, 2019 | 47.98 | 48.56 | 47.95 | 48.34 | 38,595 | +0.77(+1.62%) |
Jun 28, 2019 | 47.89 | 47.89 | 47.55 | 47.57 | 28,290 | -0.05(-0.10%) |
Jun 27, 2019 | 47.88 | 47.88 | 47.44 | 47.62 | 17,826 | +0.03(+0.06%) |
Jun 26, 2019 | 47.27 | 47.68 | 47.27 | 47.59 | 17,861 | +0.72(+1.54%) |
Jun 25, 2019 | 47.07 | 47.14 | 46.78 | 46.87 | 35,457 | -0.37(-0.79%) |
Jun 24, 2019 | 47.24 | 47.43 | 47.19 | 47.24 | 24,337 | -0.57(-1.19%) |
Jun 21, 2019 | 47.94 | 47.99 | 47.77 | 47.81 | 19,876 | -0.17(-0.36%) |
Jun 20, 2019 | 47.83 | 48.00 | 47.55 | 47.98 | 20,382 | +0.61(+1.28%) |
Jun 19, 2019 | 47.34 | 47.73 | 47.30 | 47.37 | 30,635 | -0.36(-0.76%) |
Jun 18, 2019 | 47.04 | 47.73 | 47.04 | 47.73 | 31,911 | +1.15(+2.47%) |
Jun 17, 2019 | 46.61 | 46.71 | 46.46 | 46.58 | 18,630 | -0.13(-0.28%) |
Jun 14, 2019 | 46.86 | 47.03 | 46.59 | 46.72 | 16,616 | -0.74(-1.56%) |
Jun 13, 2019 | 47.47 | 47.59 | 47.32 | 47.46 | 23,270 | +0.47(+0.99%) |
Jun 12, 2019 | 47.16 | 47.16 | 46.95 | 46.99 | 16,218 | -0.49(-1.04%) |
Jun 11, 2019 | 47.44 | 47.61 | 47.22 | 47.49 | 30,331 | -0.20(-0.42%) |
Jun 10, 2019 | 47.97 | 48.09 | 47.48 | 47.69 | 54,709 | -0.63(-1.30%) |
Jun 07, 2019 | 48.26 | 48.33 | 47.94 | 48.31 | 36,703 | +0.77(+1.62%) |
Jun 06, 2019 | 48.17 | 48.17 | 47.37 | 47.54 | 97,466 | +0.31(+0.66%) |
Jun 05, 2019 | 47.29 | 47.64 | 47.12 | 47.23 | 38,787 | -0.58(-1.21%) |
Jun 04, 2019 | 47.33 | 47.81 | 47.33 | 47.81 | 33,057 | +0.20(+0.42%) |
Jun 03, 2019 | 47.07 | 47.66 | 46.94 | 47.61 | 119,032 | +1.45(+3.13%) |
May 31, 2019 | 45.76 | 46.29 | 45.76 | 46.16 | 45,011 | +0.65(+1.44%) |
May 30, 2019 | 45.55 | 45.68 | 45.37 | 45.51 | 40,398 | +0.54(+1.21%) |
May 29, 2019 | 45.06 | 45.11 | 44.73 | 44.97 | 43,983 | +0.07(+0.16%) |
May 28, 2019 | 45.58 | 45.58 | 44.89 | 44.89 | 51,692 | -0.65(-1.43%) |
May 24, 2019 | 45.60 | 45.65 | 45.47 | 45.55 | 35,756 | +0.66(+1.48%) |
May 23, 2019 | 44.96 | 45.13 | 44.61 | 44.88 | 46,717 | -0.73(-1.59%) |
May 22, 2019 | 45.09 | 45.79 | 45.09 | 45.61 | 42,249 | +0.09(+0.20%) |
May 21, 2019 | 45.53 | 45.86 | 45.28 | 45.52 | 47,152 | +0.26(+0.57%) |
May 20, 2019 | 45.71 | 45.71 | 45.22 | 45.26 | 37,302 | -0.02(-0.04%) |
May 17, 2019 | 45.31 | 45.59 | 45.23 | 45.28 | 45,754 | -0.32(-0.71%) |
May 16, 2019 | 45.50 | 45.74 | 45.45 | 45.60 | 43,123 | -0.40(-0.88%) |
May 15, 2019 | 45.91 | 46.24 | 45.80 | 46.01 | 43,300 | -0.27(-0.58%) |
May 14, 2019 | 46.23 | 46.40 | 45.89 | 46.27 | 51,358 | +0.91(+2.01%) |
May 13, 2019 | 46.01 | 46.14 | 45.23 | 45.36 | 77,975 | -1.30(-2.78%) |
May 10, 2019 | 46.81 | 46.92 | 46.14 | 46.66 | 36,516 | -0.69(-1.46%) |
May 09, 2019 | 46.95 | 47.56 | 46.91 | 47.35 | 50,669 | +0.79(+1.70%) |
May 08, 2019 | 46.75 | 46.75 | 46.30 | 46.56 | 41,945 | -0.31(-0.67%) |
May 07, 2019 | 47.37 | 47.37 | 46.77 | 46.87 | 48,802 | -0.52(-1.09%) |
May 06, 2019 | 47.03 | 47.56 | 46.64 | 47.39 | 44,458 | -0.18(-0.39%) |
May 03, 2019 | 47.59 | 47.76 | 47.54 | 47.57 | 29,669 | +0.31(+0.66%) |
May 02, 2019 | 47.52 | 47.65 | 47.06 | 47.26 | 22,712 | -0.05(-0.10%) |