Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.56 | 46.58 | 46.55 | 46.56 | 3,567,004 | -0.10(-0.21%) |
Jul 30, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,249,337 | +0.01(+0.02%) |
Jul 29, 2019 | 46.64 | 46.65 | 46.63 | 46.64 | 968,220 | +0.00(+0.01%) |
Jul 26, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 1,470,746 | -0.00(-0.01%) |
Jul 25, 2019 | 46.62 | 46.64 | 46.62 | 46.64 | 1,466,001 | +0.01(+0.02%) |
Jul 24, 2019 | 46.62 | 46.64 | 46.62 | 46.63 | 1,155,902 | +0.02(+0.04%) |
Jul 23, 2019 | 46.62 | 46.62 | 46.62 | 46.62 | 1,230,107 | +0.00(+0.00%) |
Jul 22, 2019 | 46.63 | 46.63 | 46.61 | 46.62 | 1,085,603 | -0.01(-0.03%) |
Jul 19, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,129,552 | +0.03(+0.07%) |
Jul 18, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 3,589,022 | +0.00(+0.00%) |
Jul 17, 2019 | 46.61 | 46.62 | 46.59 | 46.60 | 1,786,346 | -0.01(-0.02%) |
Jul 16, 2019 | 46.59 | 46.62 | 46.58 | 46.61 | 2,537,454 | +0.02(+0.05%) |
Jul 15, 2019 | 46.60 | 46.60 | 46.58 | 46.58 | 996,201 | -0.00(-0.01%) |
Jul 12, 2019 | 46.59 | 46.60 | 46.58 | 46.59 | 2,028,215 | +0.00(+0.01%) |
Jul 11, 2019 | 46.58 | 46.60 | 46.58 | 46.58 | 1,823,268 | +0.01(+0.02%) |
Jul 10, 2019 | 46.57 | 46.58 | 46.57 | 46.57 | 1,417,674 | +0.00(+0.01%) |
Jul 09, 2019 | 46.58 | 46.58 | 46.57 | 46.57 | 1,142,219 | -0.01(-0.02%) |
Jul 08, 2019 | 46.58 | 46.58 | 46.57 | 46.58 | 1,146,181 | +0.00(+0.01%) |
Jul 05, 2019 | 46.58 | 46.59 | 46.57 | 46.57 | 992,729 | +0.00(+0.01%) |
Jul 03, 2019 | 46.57 | 46.57 | 46.55 | 46.57 | 1,021,739 | +0.01(+0.02%) |
Jul 02, 2019 | 46.56 | 46.56 | 46.55 | 46.56 | 1,780,718 | +0.00(+0.01%) |
Jul 01, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 2,477,838 | +0.00(+0.01%) |
Jun 28, 2019 | 46.54 | 46.55 | 46.54 | 46.55 | 1,687,022 | -0.08(-0.18%) |
Jun 27, 2019 | 46.63 | 46.65 | 46.63 | 46.63 | 1,985,095 | -0.01(-0.02%) |
Jun 26, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 1,342,013 | +0.00(+0.00%) |
Jun 25, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 1,023,587 | +0.02(+0.04%) |
Jun 24, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,091,334 | +0.00(+0.00%) |
Jun 21, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,306,427 | +0.01(+0.02%) |
Jun 20, 2019 | 46.62 | 46.63 | 46.60 | 46.62 | 3,395,574 | +0.02(+0.04%) |
Jun 19, 2019 | 46.60 | 46.61 | 46.58 | 46.60 | 1,007,880 | +0.01(+0.02%) |
Jun 18, 2019 | 46.61 | 46.61 | 46.59 | 46.59 | 1,734,388 | -0.01(-0.02%) |
Jun 17, 2019 | 46.61 | 46.61 | 46.58 | 46.60 | 1,306,901 | +0.00(+0.00%) |
Jun 14, 2019 | 46.58 | 46.60 | 46.58 | 46.60 | 1,516,750 | +0.01(+0.02%) |
Jun 13, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 1,834,541 | +0.02(+0.04%) |
Jun 12, 2019 | 46.56 | 46.58 | 46.56 | 46.57 | 1,856,833 | +0.01(+0.02%) |
Jun 11, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 825,933 | +0.02(+0.04%) |
Jun 10, 2019 | 46.55 | 46.57 | 46.54 | 46.54 | 2,487,881 | -0.01(-0.02%) |
Jun 07, 2019 | 46.56 | 46.56 | 46.54 | 46.55 | 1,754,568 | -0.01(-0.02%) |
Jun 06, 2019 | 46.55 | 46.57 | 46.54 | 46.56 | 2,114,939 | +0.03(+0.06%) |
Jun 05, 2019 | 46.55 | 46.57 | 46.53 | 46.53 | 1,673,317 | -0.02(-0.04%) |
Jun 04, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,525,445 | +0.02(+0.04%) |
Jun 03, 2019 | 46.53 | 46.54 | 46.51 | 46.53 | 3,563,083 | +0.01(+0.02%) |
May 31, 2019 | 46.50 | 46.52 | 46.49 | 46.52 | 1,735,733 | -0.06(-0.14%) |
May 30, 2019 | 46.60 | 46.62 | 46.59 | 46.59 | 2,421,674 | -0.03(-0.06%) |
May 29, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 3,246,612 | +0.02(+0.04%) |
May 28, 2019 | 46.60 | 46.60 | 46.59 | 46.60 | 1,252,158 | +0.00(+0.00%) |
May 24, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 1,006,909 | +0.02(+0.05%) |
May 23, 2019 | 46.56 | 46.58 | 46.55 | 46.57 | 2,538,105 | +0.01(+0.03%) |
May 22, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 2,008,987 | +0.01(+0.02%) |
May 21, 2019 | 46.56 | 46.57 | 46.54 | 46.55 | 2,285,334 | +0.00(+0.00%) |
May 20, 2019 | 46.55 | 46.57 | 46.55 | 46.55 | 1,800,550 | -0.01(-0.02%) |
May 17, 2019 | 46.56 | 46.56 | 46.54 | 46.56 | 1,500,622 | +0.01(+0.02%) |
May 16, 2019 | 46.56 | 46.56 | 46.55 | 46.55 | 832,980 | -0.01(-0.02%) |
May 15, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 1,070,729 | +0.01(+0.02%) |
May 14, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,205,851 | +0.02(+0.04%) |
May 13, 2019 | 46.54 | 46.54 | 46.52 | 46.53 | 1,971,120 | -0.00(-0.01%) |
May 10, 2019 | 46.52 | 46.54 | 46.51 | 46.54 | 994,677 | +0.01(+0.03%) |
May 09, 2019 | 46.51 | 46.53 | 46.51 | 46.52 | 1,428,651 | +0.00(+0.00%) |
May 08, 2019 | 46.51 | 46.52 | 46.51 | 46.52 | 2,912,462 | +0.01(+0.02%) |
May 07, 2019 | 46.51 | 46.52 | 46.50 | 46.51 | 1,253,644 | +0.01(+0.02%) |
May 06, 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 995,072 | +0.01(+0.02%) |
May 03, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,366,288 | +0.00(+0.00%) |
May 02, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,318,235 | +0.00(+0.00%) |