Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.91 | 46.25 | 44.35 | 44.71 | 1,807,946 | -1.22(-2.65%) |
Jul 30, 2019 | 44.78 | 46.06 | 44.35 | 45.92 | 1,387,717 | +0.74(+1.64%) |
Jul 29, 2019 | 46.32 | 46.33 | 45.11 | 45.18 | 805,715 | -1.20(-2.58%) |
Jul 26, 2019 | 46.42 | 46.46 | 46.02 | 46.38 | 826,857 | -0.08(-0.17%) |
Jul 25, 2019 | 47.04 | 47.04 | 46.33 | 46.46 | 647,547 | -0.58(-1.23%) |
Jul 24, 2019 | 46.54 | 47.22 | 46.28 | 47.04 | 791,620 | +0.07(+0.15%) |
Jul 23, 2019 | 46.26 | 47.02 | 46.12 | 46.97 | 778,993 | +1.07(+2.34%) |
Jul 22, 2019 | 45.81 | 46.30 | 45.74 | 45.90 | 1,030,023 | +0.07(+0.16%) |
Jul 19, 2019 | 46.22 | 46.63 | 45.80 | 45.83 | 1,377,536 | -0.10(-0.21%) |
Jul 18, 2019 | 46.12 | 46.54 | 45.86 | 45.92 | 1,030,615 | -0.30(-0.66%) |
Jul 17, 2019 | 47.25 | 47.25 | 46.20 | 46.23 | 660,612 | -1.09(-2.30%) |
Jul 16, 2019 | 47.35 | 47.71 | 47.00 | 47.32 | 879,302 | -0.10(-0.21%) |
Jul 15, 2019 | 47.34 | 47.51 | 47.05 | 47.42 | 571,713 | +0.24(+0.51%) |
Jul 12, 2019 | 46.33 | 47.25 | 46.15 | 47.17 | 595,999 | +1.02(+2.21%) |
Jul 11, 2019 | 45.95 | 46.17 | 45.42 | 46.16 | 1,160,438 | +0.24(+0.53%) |
Jul 10, 2019 | 46.71 | 46.88 | 45.86 | 45.91 | 1,641,157 | -0.67(-1.44%) |
Jul 09, 2019 | 46.68 | 46.96 | 46.39 | 46.58 | 1,021,616 | -0.48(-1.03%) |
Jul 08, 2019 | 48.09 | 48.09 | 46.92 | 47.07 | 790,791 | -0.29(-0.62%) |
Jul 05, 2019 | 47.39 | 47.43 | 46.73 | 47.36 | 689,215 | -0.41(-0.86%) |
Jul 03, 2019 | 47.48 | 47.81 | 46.98 | 47.77 | 625,878 | +0.55(+1.17%) |
Jul 02, 2019 | 47.65 | 47.76 | 46.94 | 47.22 | 832,595 | -0.55(-1.14%) |
Jul 01, 2019 | 47.82 | 48.24 | 47.19 | 47.76 | 1,186,366 | +0.68(+1.44%) |
Jun 28, 2019 | 46.26 | 47.18 | 46.08 | 47.09 | 1,635,362 | +1.03(+2.23%) |
Jun 27, 2019 | 45.66 | 46.22 | 45.66 | 46.06 | 693,650 | +0.61(+1.34%) |
Jun 26, 2019 | 45.61 | 45.69 | 45.27 | 45.45 | 958,799 | +0.13(+0.30%) |
Jun 25, 2019 | 45.10 | 45.58 | 45.07 | 45.32 | 739,172 | +0.21(+0.48%) |
Jun 24, 2019 | 45.29 | 45.64 | 45.07 | 45.10 | 518,064 | +0.01(+0.02%) |
Jun 21, 2019 | 45.65 | 45.89 | 45.04 | 45.09 | 1,270,332 | -0.57(-1.25%) |
Jun 20, 2019 | 45.38 | 45.80 | 45.12 | 45.66 | 602,812 | +1.18(+2.65%) |
Jun 19, 2019 | 44.47 | 44.59 | 44.08 | 44.48 | 637,211 | +0.12(+0.26%) |
Jun 18, 2019 | 43.44 | 44.51 | 43.25 | 44.37 | 924,417 | +1.39(+3.23%) |
Jun 17, 2019 | 43.29 | 43.48 | 42.95 | 42.98 | 558,707 | -0.43(-0.98%) |
Jun 14, 2019 | 43.85 | 43.85 | 43.10 | 43.41 | 436,181 | -0.61(-1.38%) |
Jun 13, 2019 | 43.62 | 44.01 | 43.47 | 44.01 | 766,604 | +0.66(+1.52%) |
Jun 12, 2019 | 43.79 | 43.98 | 43.28 | 43.35 | 563,919 | -0.59(-1.34%) |
Jun 11, 2019 | 44.58 | 44.78 | 43.84 | 43.94 | 641,551 | -0.05(-0.12%) |
Jun 10, 2019 | 44.26 | 44.72 | 43.94 | 43.99 | 830,716 | +0.12(+0.26%) |
Jun 07, 2019 | 43.63 | 44.01 | 43.48 | 43.88 | 1,173,858 | +0.51(+1.17%) |
Jun 06, 2019 | 43.14 | 43.52 | 42.77 | 43.37 | 1,068,006 | +0.28(+0.66%) |
Jun 05, 2019 | 43.27 | 43.62 | 42.57 | 43.09 | 1,258,558 | +0.04(+0.08%) |
Jun 04, 2019 | 42.64 | 43.11 | 42.33 | 43.05 | 1,235,334 | +1.00(+2.37%) |
Jun 03, 2019 | 41.40 | 42.30 | 41.40 | 42.05 | 1,534,719 | +0.70(+1.70%) |
May 31, 2019 | 41.68 | 42.15 | 41.20 | 41.35 | 1,092,867 | -0.95(-2.25%) |
May 30, 2019 | 42.52 | 43.18 | 42.13 | 42.30 | 1,069,580 | +0.01(+0.02%) |
May 29, 2019 | 42.29 | 42.65 | 41.89 | 42.29 | 1,510,994 | -0.27(-0.63%) |
May 28, 2019 | 43.40 | 43.72 | 42.51 | 42.56 | 968,984 | -0.74(-1.71%) |
May 24, 2019 | 43.69 | 44.17 | 42.98 | 43.30 | 583,896 | -0.04(-0.10%) |
May 23, 2019 | 43.60 | 43.71 | 42.78 | 43.35 | 1,393,712 | -1.04(-2.35%) |
May 22, 2019 | 44.77 | 45.08 | 44.35 | 44.39 | 889,075 | -0.69(-1.52%) |
May 21, 2019 | 44.51 | 45.13 | 44.30 | 45.07 | 1,192,948 | +0.92(+2.08%) |
May 20, 2019 | 43.68 | 44.23 | 43.49 | 44.16 | 805,492 | +0.11(+0.24%) |
May 17, 2019 | 44.77 | 45.06 | 43.95 | 44.05 | 1,089,160 | -1.49(-3.26%) |
May 16, 2019 | 44.71 | 45.54 | 44.65 | 45.54 | 3,082,531 | +1.23(+2.77%) |
May 15, 2019 | 43.39 | 44.37 | 43.13 | 44.31 | 824,159 | +0.55(+1.26%) |
May 14, 2019 | 42.97 | 43.87 | 42.95 | 43.75 | 1,036,779 | +0.94(+2.20%) |
May 13, 2019 | 43.10 | 43.24 | 42.24 | 42.81 | 1,887,415 | -1.48(-3.34%) |
May 10, 2019 | 43.46 | 44.37 | 42.77 | 44.29 | 1,060,965 | +0.61(+1.39%) |
May 09, 2019 | 43.29 | 43.80 | 42.82 | 43.68 | 1,193,515 | -0.09(-0.20%) |
May 08, 2019 | 44.05 | 44.33 | 43.58 | 43.77 | 1,104,036 | -0.41(-0.93%) |
May 07, 2019 | 44.56 | 44.83 | 43.69 | 44.18 | 1,223,645 | -1.17(-2.57%) |
May 06, 2019 | 45.37 | 45.74 | 44.41 | 45.35 | 1,398,081 | -0.94(-2.04%) |
May 03, 2019 | 45.45 | 48.21 | 45.29 | 46.29 | 4,459,201 | +3.95(+9.34%) |
May 02, 2019 | 42.75 | 43.10 | 41.31 | 42.34 | 2,689,176 | -1.23(-2.82%) |