Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.48 | 45.77 | 45.01 | 45.20 | 198,604 | -0.27(-0.60%) |
Jul 30, 2019 | 45.15 | 45.69 | 45.15 | 45.47 | 134,068 | +0.27(+0.61%) |
Jul 29, 2019 | 45.10 | 45.54 | 45.10 | 45.20 | 154,549 | +0.17(+0.38%) |
Jul 26, 2019 | 44.90 | 45.09 | 44.67 | 45.03 | 122,497 | +0.16(+0.36%) |
Jul 25, 2019 | 45.10 | 45.11 | 44.75 | 44.86 | 107,964 | -0.27(-0.59%) |
Jul 24, 2019 | 45.17 | 45.20 | 44.91 | 45.13 | 307,325 | -0.02(-0.04%) |
Jul 23, 2019 | 44.73 | 45.15 | 44.55 | 45.15 | 145,440 | +0.55(+1.23%) |
Jul 22, 2019 | 44.74 | 44.79 | 44.49 | 44.60 | 105,102 | -0.09(-0.21%) |
Jul 19, 2019 | 45.52 | 45.52 | 44.64 | 44.69 | 303,449 | -0.77(-1.70%) |
Jul 18, 2019 | 45.29 | 45.60 | 45.08 | 45.46 | 108,198 | +0.04(+0.09%) |
Jul 17, 2019 | 45.67 | 45.74 | 45.11 | 45.42 | 80,637 | -0.11(-0.25%) |
Jul 16, 2019 | 45.61 | 45.72 | 45.35 | 45.53 | 164,968 | -0.08(-0.17%) |
Jul 15, 2019 | 45.76 | 45.96 | 45.60 | 45.61 | 115,493 | -0.09(-0.21%) |
Jul 12, 2019 | 45.80 | 45.83 | 45.55 | 45.70 | 132,162 | -0.06(-0.13%) |
Jul 11, 2019 | 46.38 | 46.38 | 45.58 | 45.77 | 211,845 | -0.62(-1.33%) |
Jul 10, 2019 | 46.26 | 46.47 | 46.06 | 46.38 | 323,948 | +0.26(+0.56%) |
Jul 09, 2019 | 45.87 | 46.14 | 45.76 | 46.13 | 176,224 | +0.21(+0.47%) |
Jul 08, 2019 | 45.72 | 45.98 | 45.61 | 45.91 | 202,650 | +0.18(+0.39%) |
Jul 05, 2019 | 45.64 | 45.82 | 45.00 | 45.73 | 102,818 | -0.16(-0.36%) |
Jul 03, 2019 | 45.45 | 45.90 | 45.45 | 45.89 | 147,649 | +0.58(+1.27%) |
Jul 02, 2019 | 44.61 | 45.33 | 44.61 | 45.32 | 360,485 | +0.78(+1.75%) |
Jul 01, 2019 | 44.88 | 44.88 | 44.00 | 44.54 | 671,241 | -0.14(-0.31%) |
Jun 28, 2019 | 44.44 | 44.89 | 44.44 | 44.67 | 400,096 | +0.28(+0.64%) |
Jun 27, 2019 | 44.00 | 44.39 | 44.00 | 44.39 | 123,313 | +0.54(+1.23%) |
Jun 26, 2019 | 44.83 | 44.83 | 43.71 | 43.85 | 538,294 | -0.94(-2.11%) |
Jun 25, 2019 | 45.39 | 45.55 | 44.74 | 44.79 | 125,071 | -0.53(-1.17%) |
Jun 24, 2019 | 45.71 | 45.83 | 45.24 | 45.33 | 241,301 | -0.31(-0.68%) |
Jun 21, 2019 | 46.13 | 46.13 | 45.43 | 45.64 | 1,259,326 | -0.62(-1.34%) |
Jun 20, 2019 | 46.45 | 46.45 | 46.16 | 46.25 | 532,383 | +0.21(+0.45%) |
Jun 19, 2019 | 45.70 | 46.16 | 45.52 | 46.05 | 247,396 | +0.28(+0.62%) |
Jun 18, 2019 | 46.22 | 46.32 | 45.55 | 45.77 | 159,024 | -0.17(-0.37%) |
Jun 17, 2019 | 45.60 | 45.97 | 45.60 | 45.94 | 384,317 | +0.47(+1.04%) |
Jun 14, 2019 | 45.45 | 45.68 | 45.37 | 45.46 | 163,399 | +0.01(+0.02%) |
Jun 13, 2019 | 45.26 | 45.46 | 45.14 | 45.46 | 175,168 | +0.29(+0.64%) |
Jun 12, 2019 | 45.08 | 45.29 | 45.05 | 45.17 | 100,158 | +0.12(+0.27%) |
Jun 11, 2019 | 45.13 | 45.15 | 44.71 | 45.05 | 180,035 | +0.12(+0.27%) |
Jun 10, 2019 | 45.17 | 45.20 | 44.75 | 44.93 | 171,853 | -0.16(-0.36%) |
Jun 07, 2019 | 45.18 | 45.37 | 45.02 | 45.09 | 116,362 | +0.17(+0.38%) |
Jun 06, 2019 | 45.03 | 45.03 | 44.61 | 44.92 | 117,264 | +0.03(+0.08%) |
Jun 05, 2019 | 44.17 | 44.91 | 44.11 | 44.88 | 215,202 | +0.93(+2.11%) |
Jun 04, 2019 | 44.29 | 44.29 | 43.53 | 43.96 | 174,756 | -0.20(-0.44%) |
Jun 03, 2019 | 43.90 | 44.33 | 43.85 | 44.15 | 314,299 | +0.09(+0.21%) |
May 31, 2019 | 43.78 | 44.31 | 43.60 | 44.06 | 195,187 | +0.15(+0.35%) |
May 30, 2019 | 43.88 | 44.12 | 43.79 | 43.90 | 399,172 | +0.07(+0.16%) |
May 29, 2019 | 44.39 | 44.39 | 43.66 | 43.84 | 638,207 | -0.59(-1.32%) |
May 28, 2019 | 45.08 | 45.21 | 44.42 | 44.42 | 364,212 | -0.54(-1.19%) |
May 24, 2019 | 44.96 | 45.12 | 44.88 | 44.96 | 109,793 | +0.17(+0.38%) |
May 23, 2019 | 44.56 | 44.83 | 44.47 | 44.79 | 203,201 | +0.04(+0.10%) |
May 22, 2019 | 44.65 | 44.76 | 44.57 | 44.75 | 128,672 | +0.08(+0.17%) |
May 21, 2019 | 44.40 | 44.75 | 44.37 | 44.67 | 145,728 | +0.43(+0.98%) |
May 20, 2019 | 44.84 | 44.84 | 44.07 | 44.24 | 181,088 | -0.57(-1.27%) |
May 17, 2019 | 44.77 | 44.86 | 44.53 | 44.81 | 170,672 | -0.09(-0.21%) |
May 16, 2019 | 44.59 | 45.02 | 44.54 | 44.90 | 522,065 | +0.30(+0.67%) |
May 15, 2019 | 44.35 | 44.76 | 44.35 | 44.60 | 299,608 | +0.25(+0.56%) |
May 14, 2019 | 44.25 | 44.44 | 44.09 | 44.36 | 150,331 | +0.16(+0.37%) |
May 13, 2019 | 43.92 | 44.25 | 43.84 | 44.19 | 98,720 | -0.03(-0.08%) |
May 10, 2019 | 43.72 | 44.30 | 43.65 | 44.23 | 149,440 | +0.45(+1.03%) |
May 09, 2019 | 43.53 | 43.82 | 43.23 | 43.78 | 95,612 | +0.16(+0.37%) |
May 08, 2019 | 43.78 | 44.01 | 43.57 | 43.61 | 135,614 | -0.01(-0.02%) |
May 07, 2019 | 44.40 | 44.40 | 43.37 | 43.62 | 149,393 | -0.90(-2.03%) |
May 06, 2019 | 44.41 | 44.63 | 44.29 | 44.53 | 136,601 | -0.09(-0.21%) |
May 03, 2019 | 44.43 | 44.67 | 44.18 | 44.62 | 99,236 | +0.38(+0.85%) |
May 02, 2019 | 44.17 | 44.62 | 44.08 | 44.25 | 443,506 | +0.10(+0.23%) |