Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.34 | 45.62 | 45.08 | 45.12 | 7,607 | -0.11(-0.24%) |
Jul 30, 2019 | 45.14 | 45.39 | 44.74 | 45.23 | 11,154 | +0.17(+0.38%) |
Jul 29, 2019 | 45.19 | 45.19 | 44.98 | 45.06 | 7,065 | -0.56(-1.24%) |
Jul 26, 2019 | 45.40 | 45.62 | 45.40 | 45.62 | 4,981 | +0.49(+1.09%) |
Jul 25, 2019 | 45.40 | 45.44 | 45.13 | 45.13 | 6,085 | -0.38(-0.83%) |
Jul 24, 2019 | 45.04 | 45.51 | 45.04 | 45.51 | 3,216 | +0.69(+1.53%) |
Jul 23, 2019 | 44.86 | 44.86 | 44.60 | 44.82 | 3,847 | +0.18(+0.41%) |
Jul 22, 2019 | 44.44 | 44.80 | 44.44 | 44.64 | 7,112 | -0.00(-0.00%) |
Jul 19, 2019 | 44.57 | 45.04 | 44.57 | 44.64 | 8,438 | +0.09(+0.20%) |
Jul 18, 2019 | 44.55 | 44.81 | 44.41 | 44.55 | 71,274 | +0.01(+0.03%) |
Jul 17, 2019 | 44.52 | 44.77 | 44.52 | 44.53 | 3,420 | -0.29(-0.65%) |
Jul 16, 2019 | 44.57 | 44.94 | 44.57 | 44.82 | 7,658 | +0.25(+0.56%) |
Jul 15, 2019 | 44.67 | 44.67 | 44.43 | 44.57 | 7,478 | -0.12(-0.28%) |
Jul 12, 2019 | 44.16 | 44.75 | 44.16 | 44.70 | 6,506 | +0.43(+0.98%) |
Jul 11, 2019 | 44.78 | 44.78 | 44.12 | 44.27 | 11,819 | -0.07(-0.16%) |
Jul 10, 2019 | 44.43 | 44.55 | 44.29 | 44.34 | 3,588 | +0.09(+0.20%) |
Jul 09, 2019 | 44.21 | 44.25 | 44.14 | 44.25 | 9,696 | +0.04(+0.09%) |
Jul 08, 2019 | 44.95 | 44.95 | 43.90 | 44.21 | 94,302 | -0.46(-1.03%) |
Jul 05, 2019 | 44.42 | 44.77 | 44.42 | 44.68 | 4,371 | +0.05(+0.11%) |
Jul 03, 2019 | 44.49 | 44.66 | 44.49 | 44.63 | 1,931 | +0.25(+0.56%) |
Jul 02, 2019 | 42.64 | 44.54 | 42.64 | 44.38 | 4,364 | -0.30(-0.68%) |
Jul 01, 2019 | 44.95 | 44.98 | 44.56 | 44.68 | 49,988 | +0.16(+0.37%) |
Jun 28, 2019 | 44.13 | 44.63 | 43.92 | 44.52 | 30,194 | +0.70(+1.60%) |
Jun 27, 2019 | 43.14 | 43.95 | 43.14 | 43.82 | 3,370 | +0.56(+1.30%) |
Jun 26, 2019 | 42.76 | 43.48 | 42.76 | 43.26 | 86,835 | +0.17(+0.39%) |
Jun 25, 2019 | 43.60 | 43.60 | 42.97 | 43.09 | 10,429 | -0.43(-0.99%) |
Jun 24, 2019 | 43.74 | 43.85 | 43.52 | 43.52 | 6,032 | -0.30(-0.68%) |
Jun 21, 2019 | 43.53 | 43.95 | 43.53 | 43.82 | 88,736 | -0.24(-0.54%) |
Jun 20, 2019 | 44.21 | 44.49 | 43.91 | 44.06 | 22,705 | +0.33(+0.75%) |
Jun 19, 2019 | 43.71 | 43.73 | 43.58 | 43.73 | 9,398 | +0.14(+0.32%) |
Jun 18, 2019 | 43.19 | 43.82 | 43.17 | 43.59 | 16,856 | +0.51(+1.19%) |
Jun 17, 2019 | 42.84 | 43.11 | 42.84 | 43.08 | 3,333 | +0.12(+0.27%) |
Jun 14, 2019 | 43.88 | 43.88 | 42.85 | 42.96 | 5,393 | -0.46(-1.06%) |
Jun 13, 2019 | 43.68 | 43.68 | 43.11 | 43.42 | 13,278 | +0.51(+1.19%) |
Jun 12, 2019 | 43.00 | 43.00 | 42.72 | 42.91 | 4,572 | +0.02(+0.04%) |
Jun 11, 2019 | 43.40 | 43.40 | 42.89 | 42.90 | 3,148 | -0.41(-0.95%) |
Jun 10, 2019 | 43.23 | 43.56 | 43.23 | 43.31 | 3,166 | +0.50(+1.17%) |
Jun 07, 2019 | 42.73 | 42.96 | 42.72 | 42.81 | 3,256 | +0.44(+1.03%) |
Jun 06, 2019 | 42.09 | 42.38 | 42.04 | 42.37 | 25,173 | +0.31(+0.74%) |
Jun 05, 2019 | 42.31 | 42.38 | 41.78 | 42.06 | 16,251 | +0.19(+0.45%) |
Jun 04, 2019 | 41.02 | 41.99 | 41.02 | 41.87 | 7,507 | +1.21(+2.97%) |
Jun 03, 2019 | 40.64 | 41.09 | 40.62 | 40.66 | 6,446 | -0.20(-0.48%) |
May 31, 2019 | 41.01 | 41.07 | 40.58 | 40.86 | 4,782 | -0.38(-0.93%) |
May 30, 2019 | 41.62 | 41.66 | 41.24 | 41.24 | 4,009 | -0.02(-0.05%) |
May 29, 2019 | 41.08 | 41.43 | 40.98 | 41.26 | 5,992 | -0.34(-0.83%) |
May 28, 2019 | 41.98 | 42.00 | 41.54 | 41.61 | 131,492 | -0.21(-0.51%) |
May 24, 2019 | 42.00 | 42.00 | 41.59 | 41.82 | 2,340 | +0.43(+1.04%) |
May 23, 2019 | 41.60 | 41.65 | 41.39 | 41.39 | 7,262 | -0.96(-2.26%) |
May 22, 2019 | 42.47 | 42.47 | 42.14 | 42.35 | 3,634 | -0.19(-0.44%) |
May 21, 2019 | 42.29 | 42.60 | 42.29 | 42.53 | 4,611 | +0.73(+1.75%) |
May 20, 2019 | 42.44 | 42.44 | 41.80 | 41.80 | 5,159 | -0.93(-2.17%) |
May 17, 2019 | 43.08 | 43.10 | 42.72 | 42.73 | 2,645 | -0.03(-0.08%) |
May 16, 2019 | 43.44 | 43.44 | 42.72 | 42.77 | 7,671 | -0.02(-0.05%) |
May 15, 2019 | 42.65 | 42.80 | 42.08 | 42.79 | 8,222 | +0.51(+1.20%) |
May 14, 2019 | 42.17 | 42.65 | 41.95 | 42.28 | 9,723 | +0.47(+1.12%) |
May 13, 2019 | 43.24 | 43.24 | 41.69 | 41.81 | 7,998 | -1.73(-3.97%) |
May 10, 2019 | 43.83 | 43.83 | 42.53 | 43.54 | 2,645 | +0.01(+0.02%) |
May 09, 2019 | 43.01 | 43.61 | 43.00 | 43.53 | 17,855 | -0.30(-0.69%) |
May 08, 2019 | 44.04 | 44.04 | 43.79 | 43.84 | 7,045 | +0.08(+0.18%) |
May 07, 2019 | 44.29 | 44.32 | 43.59 | 43.76 | 3,776 | -1.05(-2.34%) |
May 06, 2019 | 44.11 | 44.83 | 44.11 | 44.81 | 8,230 | -0.10(-0.22%) |
May 03, 2019 | 44.53 | 44.91 | 44.46 | 44.91 | 4,477 | +0.68(+1.54%) |
May 02, 2019 | 43.87 | 44.31 | 43.79 | 44.23 | 32,266 | +0.12(+0.27%) |