Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.25 | 49.53 | 47.21 | 47.91 | 543,041 | -1.43(-2.90%) |
Jul 30, 2019 | 48.56 | 49.80 | 48.32 | 49.34 | 479,595 | +0.61(+1.25%) |
Jul 29, 2019 | 48.68 | 49.00 | 48.31 | 48.73 | 410,842 | +0.07(+0.14%) |
Jul 26, 2019 | 48.93 | 49.12 | 47.96 | 48.66 | 381,115 | +0.19(+0.39%) |
Jul 25, 2019 | 48.71 | 48.82 | 48.15 | 48.47 | 508,195 | -0.68(-1.38%) |
Jul 24, 2019 | 47.37 | 49.29 | 47.37 | 49.15 | 299,520 | +1.63(+3.43%) |
Jul 23, 2019 | 47.13 | 47.94 | 47.06 | 47.52 | 373,732 | +0.59(+1.26%) |
Jul 22, 2019 | 47.88 | 48.12 | 46.77 | 46.93 | 352,722 | -0.78(-1.64%) |
Jul 19, 2019 | 46.82 | 48.33 | 46.82 | 47.71 | 508,775 | +1.08(+2.32%) |
Jul 18, 2019 | 45.83 | 46.64 | 45.46 | 46.63 | 641,355 | +0.57(+1.23%) |
Jul 17, 2019 | 45.68 | 46.46 | 45.42 | 46.06 | 508,736 | +0.26(+0.56%) |
Jul 16, 2019 | 45.75 | 46.16 | 45.67 | 45.80 | 283,303 | +0.09(+0.19%) |
Jul 15, 2019 | 45.76 | 46.12 | 45.36 | 45.72 | 296,410 | +0.23(+0.51%) |
Jul 12, 2019 | 44.77 | 45.67 | 44.62 | 45.49 | 526,846 | +0.72(+1.61%) |
Jul 11, 2019 | 44.95 | 45.02 | 44.36 | 44.77 | 243,539 | -0.09(-0.21%) |
Jul 10, 2019 | 45.44 | 45.95 | 44.84 | 44.86 | 321,945 | -0.07(-0.15%) |
Jul 09, 2019 | 45.59 | 45.63 | 44.15 | 44.93 | 474,125 | -0.97(-2.11%) |
Jul 08, 2019 | 46.96 | 47.05 | 45.86 | 45.90 | 274,242 | -1.14(-2.43%) |
Jul 05, 2019 | 46.38 | 47.15 | 45.98 | 47.04 | 211,484 | +0.25(+0.53%) |
Jul 03, 2019 | 46.83 | 46.90 | 46.51 | 46.79 | 113,553 | +0.15(+0.33%) |
Jul 02, 2019 | 48.03 | 48.23 | 46.34 | 46.64 | 275,258 | -1.48(-3.08%) |
Jul 01, 2019 | 47.60 | 48.61 | 47.50 | 48.12 | 406,772 | +0.99(+2.09%) |
Jun 28, 2019 | 46.96 | 47.92 | 46.96 | 47.13 | 914,024 | +0.23(+0.49%) |
Jun 27, 2019 | 47.30 | 47.37 | 46.41 | 46.90 | 354,363 | -0.21(-0.44%) |
Jun 26, 2019 | 46.57 | 47.52 | 46.57 | 47.11 | 297,592 | +0.69(+1.48%) |
Jun 25, 2019 | 46.98 | 47.26 | 46.28 | 46.42 | 360,393 | -0.57(-1.20%) |
Jun 24, 2019 | 47.85 | 48.17 | 46.74 | 46.99 | 418,453 | -0.87(-1.81%) |
Jun 21, 2019 | 48.50 | 48.76 | 47.66 | 47.85 | 1,058,239 | -0.95(-1.95%) |
Jun 20, 2019 | 50.23 | 50.50 | 48.71 | 48.81 | 369,184 | -0.54(-1.10%) |
Jun 19, 2019 | 49.43 | 49.82 | 48.97 | 49.35 | 287,412 | +0.09(+0.19%) |
Jun 18, 2019 | 48.80 | 50.18 | 48.48 | 49.25 | 310,523 | +0.98(+2.03%) |
Jun 17, 2019 | 47.63 | 48.71 | 46.96 | 48.27 | 290,357 | +0.64(+1.35%) |
Jun 14, 2019 | 48.21 | 48.42 | 47.00 | 47.63 | 289,363 | -0.98(-2.01%) |
Jun 13, 2019 | 48.60 | 49.22 | 48.29 | 48.61 | 238,119 | +0.39(+0.80%) |
Jun 12, 2019 | 48.63 | 49.09 | 48.05 | 48.22 | 201,858 | -0.36(-0.74%) |
Jun 11, 2019 | 47.99 | 48.69 | 47.72 | 48.58 | 349,024 | +1.48(+3.13%) |
Jun 10, 2019 | 46.88 | 47.37 | 46.58 | 47.11 | 267,975 | +0.75(+1.61%) |
Jun 07, 2019 | 46.27 | 46.88 | 45.76 | 46.36 | 311,397 | +0.37(+0.80%) |
Jun 06, 2019 | 45.73 | 46.06 | 45.24 | 45.99 | 205,545 | +0.28(+0.62%) |
Jun 05, 2019 | 45.86 | 46.21 | 44.67 | 45.71 | 306,208 | -0.08(-0.17%) |
Jun 04, 2019 | 44.43 | 46.23 | 44.32 | 45.79 | 350,114 | +1.82(+4.14%) |
Jun 03, 2019 | 43.84 | 45.11 | 43.67 | 43.97 | 296,416 | +0.21(+0.49%) |
May 31, 2019 | 44.15 | 44.37 | 43.59 | 43.75 | 252,988 | -0.93(-2.07%) |
May 30, 2019 | 45.19 | 45.76 | 44.17 | 44.68 | 266,349 | -0.45(-1.01%) |
May 29, 2019 | 43.92 | 45.42 | 43.76 | 45.13 | 239,545 | +0.90(+2.03%) |
May 28, 2019 | 45.27 | 45.67 | 43.76 | 44.24 | 294,012 | -0.21(-0.48%) |
May 24, 2019 | 44.33 | 44.47 | 43.80 | 44.45 | 189,678 | +0.47(+1.08%) |
May 23, 2019 | 44.55 | 44.74 | 43.48 | 43.98 | 271,057 | -1.13(-2.50%) |
May 22, 2019 | 46.00 | 46.00 | 44.48 | 45.10 | 239,094 | -1.02(-2.22%) |
May 21, 2019 | 45.36 | 46.15 | 45.04 | 46.12 | 228,942 | +1.02(+2.25%) |
May 20, 2019 | 45.24 | 46.29 | 44.56 | 45.11 | 295,734 | -0.84(-1.82%) |
May 17, 2019 | 45.96 | 46.64 | 45.49 | 45.95 | 429,347 | -0.52(-1.11%) |
May 16, 2019 | 46.30 | 46.97 | 45.91 | 46.46 | 320,376 | +0.35(+0.75%) |
May 15, 2019 | 44.78 | 46.13 | 44.63 | 46.12 | 274,700 | +0.90(+1.98%) |
May 14, 2019 | 45.00 | 45.78 | 44.79 | 45.22 | 405,176 | +1.11(+2.51%) |
May 13, 2019 | 44.59 | 44.72 | 43.68 | 44.11 | 407,764 | -1.69(-3.69%) |
May 10, 2019 | 45.45 | 46.04 | 44.91 | 45.80 | 280,322 | +0.30(+0.67%) |
May 09, 2019 | 44.89 | 45.57 | 44.14 | 45.50 | 325,368 | +0.38(+0.84%) |
May 08, 2019 | 45.49 | 45.88 | 45.06 | 45.12 | 368,432 | -0.36(-0.80%) |
May 07, 2019 | 47.34 | 47.66 | 44.86 | 45.48 | 715,634 | -2.20(-4.61%) |
May 06, 2019 | 46.54 | 48.01 | 46.33 | 47.68 | 415,916 | -0.05(-0.11%) |
May 03, 2019 | 47.21 | 48.24 | 46.82 | 47.73 | 538,073 | +1.12(+2.40%) |
May 02, 2019 | 46.89 | 48.26 | 46.51 | 46.62 | 406,491 | -0.32(-0.68%) |