Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.37 | 45.48 | 44.96 | 45.16 | 37,014 | -0.27(-0.59%) |
Jul 30, 2019 | 45.40 | 45.48 | 45.37 | 45.43 | 93,854 | -0.28(-0.60%) |
Jul 29, 2019 | 45.70 | 45.78 | 45.69 | 45.70 | 64,255 | +0.12(+0.27%) |
Jul 26, 2019 | 45.45 | 45.63 | 45.45 | 45.58 | 48,219 | +0.20(+0.44%) |
Jul 25, 2019 | 45.56 | 45.60 | 45.36 | 45.38 | 60,900 | -0.23(-0.50%) |
Jul 24, 2019 | 45.50 | 45.68 | 45.50 | 45.60 | 45,998 | +0.12(+0.27%) |
Jul 23, 2019 | 45.61 | 45.61 | 45.37 | 45.48 | 18,729 | +0.04(+0.08%) |
Jul 22, 2019 | 45.58 | 45.58 | 45.43 | 45.44 | 67,320 | -0.15(-0.33%) |
Jul 19, 2019 | 45.94 | 45.94 | 45.60 | 45.60 | 47,210 | -0.36(-0.78%) |
Jul 18, 2019 | 45.71 | 45.95 | 45.59 | 45.95 | 43,700 | +0.21(+0.46%) |
Jul 17, 2019 | 45.98 | 46.02 | 45.73 | 45.74 | 66,867 | -0.19(-0.42%) |
Jul 16, 2019 | 46.05 | 46.10 | 45.93 | 45.93 | 77,799 | -0.23(-0.50%) |
Jul 15, 2019 | 46.20 | 46.22 | 46.12 | 46.17 | 42,829 | +0.02(+0.04%) |
Jul 12, 2019 | 46.18 | 46.21 | 46.04 | 46.15 | 48,556 | +0.02(+0.04%) |
Jul 11, 2019 | 46.19 | 46.22 | 46.03 | 46.13 | 68,681 | +0.04(+0.10%) |
Jul 10, 2019 | 46.15 | 46.16 | 46.01 | 46.09 | 52,333 | +0.21(+0.45%) |
Jul 09, 2019 | 45.68 | 45.88 | 45.68 | 45.88 | 46,658 | +0.03(+0.06%) |
Jul 08, 2019 | 45.88 | 45.93 | 45.81 | 45.85 | 38,939 | -0.24(-0.52%) |
Jul 05, 2019 | 45.96 | 46.14 | 45.84 | 46.09 | 46,986 | -0.18(-0.39%) |
Jul 03, 2019 | 46.12 | 46.30 | 46.12 | 46.27 | 34,314 | +0.45(+0.97%) |
Jul 02, 2019 | 45.58 | 45.87 | 45.58 | 45.83 | 145,470 | +0.33(+0.72%) |
Jul 01, 2019 | 45.73 | 45.73 | 45.37 | 45.50 | 63,665 | +0.02(+0.05%) |
Jun 28, 2019 | 45.33 | 45.48 | 45.28 | 45.48 | 137,931 | +0.26(+0.57%) |
Jun 27, 2019 | 45.20 | 45.28 | 45.13 | 45.22 | 81,879 | +0.09(+0.20%) |
Jun 26, 2019 | 45.29 | 45.31 | 45.11 | 45.13 | 717,021 | -0.24(-0.53%) |
Jun 25, 2019 | 45.74 | 45.74 | 45.35 | 45.37 | 345,297 | -0.34(-0.74%) |
Jun 24, 2019 | 45.80 | 45.84 | 45.70 | 45.71 | 259,023 | -0.05(-0.12%) |
Jun 21, 2019 | 45.74 | 45.86 | 45.66 | 45.76 | 223,493 | -0.08(-0.17%) |
Jun 20, 2019 | 45.90 | 45.92 | 45.67 | 45.84 | 3,354,608 | +0.42(+0.94%) |
Jun 19, 2019 | 45.23 | 45.54 | 45.22 | 45.42 | 226,486 | +0.13(+0.29%) |
Jun 18, 2019 | 45.27 | 45.33 | 45.22 | 45.29 | 240,366 | +0.37(+0.83%) |
Jun 17, 2019 | 44.96 | 44.97 | 44.88 | 44.91 | 190,862 | -0.04(-0.08%) |
Jun 14, 2019 | 44.91 | 45.04 | 44.83 | 44.95 | 221,962 | +0.01(+0.02%) |
Jun 13, 2019 | 45.01 | 45.01 | 44.80 | 44.94 | 15,885 | +0.09(+0.20%) |
Jun 12, 2019 | 44.86 | 45.01 | 44.84 | 44.85 | 22,909 | -0.08(-0.18%) |
Jun 11, 2019 | 45.14 | 45.14 | 44.85 | 44.93 | 14,473 | +0.07(+0.16%) |
Jun 10, 2019 | 45.21 | 45.21 | 44.86 | 44.86 | 27,272 | -0.20(-0.45%) |
Jun 07, 2019 | 45.08 | 45.27 | 45.06 | 45.06 | 11,979 | +0.28(+0.63%) |
Jun 06, 2019 | 44.70 | 44.86 | 44.66 | 44.78 | 15,650 | +0.26(+0.58%) |
Jun 05, 2019 | 44.36 | 44.56 | 44.35 | 44.52 | 19,559 | +0.27(+0.60%) |
Jun 04, 2019 | 44.14 | 44.26 | 43.97 | 44.26 | 30,718 | +0.36(+0.83%) |
Jun 03, 2019 | 43.79 | 43.91 | 43.66 | 43.90 | 17,124 | +0.30(+0.69%) |
May 31, 2019 | 43.50 | 43.63 | 43.31 | 43.60 | 12,657 | -0.16(-0.36%) |
May 30, 2019 | 43.80 | 43.84 | 43.68 | 43.76 | 19,061 | +0.00(+0.00%) |
May 29, 2019 | 43.92 | 43.93 | 43.63 | 43.76 | 12,102 | -0.32(-0.72%) |
May 28, 2019 | 44.52 | 44.52 | 44.07 | 44.07 | 11,953 | -0.29(-0.66%) |
May 24, 2019 | 44.43 | 44.44 | 44.23 | 44.37 | 13,674 | +0.33(+0.74%) |
May 23, 2019 | 43.99 | 44.12 | 43.89 | 44.04 | 22,105 | -0.20(-0.46%) |
May 22, 2019 | 44.26 | 44.38 | 44.22 | 44.24 | 39,488 | -0.16(-0.36%) |
May 21, 2019 | 44.36 | 44.49 | 44.31 | 44.40 | 43,222 | +0.29(+0.66%) |
May 20, 2019 | 44.22 | 44.28 | 44.07 | 44.11 | 79,734 | -0.02(-0.04%) |
May 17, 2019 | 43.94 | 44.30 | 43.94 | 44.13 | 19,325 | -0.05(-0.12%) |
May 16, 2019 | 44.03 | 44.30 | 44.03 | 44.18 | 19,989 | +0.31(+0.71%) |
May 15, 2019 | 43.57 | 43.94 | 43.57 | 43.87 | 28,161 | +0.12(+0.26%) |
May 14, 2019 | 43.67 | 43.94 | 43.67 | 43.76 | 52,253 | +0.29(+0.67%) |
May 13, 2019 | 43.39 | 43.54 | 43.35 | 43.46 | 14,757 | -0.48(-1.09%) |
May 10, 2019 | 43.58 | 43.99 | 43.37 | 43.94 | 19,664 | +0.32(+0.73%) |
May 09, 2019 | 43.37 | 43.74 | 43.24 | 43.62 | 671,979 | -0.03(-0.06%) |
May 08, 2019 | 43.69 | 43.81 | 43.64 | 43.65 | 47,793 | -0.15(-0.34%) |
May 07, 2019 | 43.87 | 43.91 | 43.60 | 43.80 | 29,191 | -0.41(-0.92%) |
May 06, 2019 | 43.84 | 44.25 | 43.84 | 44.21 | 25,312 | -0.26(-0.58%) |
May 03, 2019 | 44.20 | 44.46 | 44.20 | 44.46 | 48,935 | +0.40(+0.90%) |
May 02, 2019 | 44.18 | 44.18 | 43.92 | 44.06 | 38,442 | -0.04(-0.10%) |