Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.04 | 48.05 | 47.33 | 47.59 | 5,345 | -0.35(-0.73%) |
Jul 30, 2019 | 47.60 | 47.98 | 47.60 | 47.94 | 10,441 | -0.06(-0.13%) |
Jul 29, 2019 | 47.96 | 48.01 | 47.90 | 48.00 | 6,592 | -0.10(-0.22%) |
Jul 26, 2019 | 47.78 | 48.11 | 47.78 | 48.10 | 16,100 | +0.28(+0.60%) |
Jul 25, 2019 | 48.17 | 48.17 | 47.76 | 47.82 | 17,111 | -0.34(-0.71%) |
Jul 24, 2019 | 47.76 | 48.16 | 47.76 | 48.16 | 13,074 | +0.36(+0.75%) |
Jul 23, 2019 | 47.49 | 47.82 | 47.49 | 47.80 | 17,292 | +0.38(+0.80%) |
Jul 22, 2019 | 47.40 | 47.59 | 47.39 | 47.42 | 5,748 | -0.04(-0.08%) |
Jul 19, 2019 | 47.75 | 47.76 | 47.43 | 47.46 | 4,200 | -0.14(-0.29%) |
Jul 18, 2019 | 47.34 | 47.68 | 47.34 | 47.60 | 6,817 | +0.18(+0.38%) |
Jul 17, 2019 | 47.69 | 47.74 | 47.42 | 47.42 | 4,602 | -0.32(-0.67%) |
Jul 16, 2019 | 48.00 | 48.00 | 47.74 | 47.74 | 12,706 | -0.16(-0.33%) |
Jul 15, 2019 | 48.10 | 48.10 | 47.82 | 47.90 | 15,501 | -0.03(-0.06%) |
Jul 12, 2019 | 47.78 | 47.97 | 47.78 | 47.93 | 13,600 | +0.22(+0.46%) |
Jul 11, 2019 | 47.65 | 47.71 | 47.39 | 47.71 | 14,205 | +0.12(+0.25%) |
Jul 10, 2019 | 47.72 | 47.72 | 47.48 | 47.59 | 6,002 | +0.12(+0.25%) |
Jul 09, 2019 | 47.10 | 47.47 | 47.10 | 47.47 | 9,240 | +0.06(+0.13%) |
Jul 08, 2019 | 47.48 | 47.48 | 47.31 | 47.41 | 16,818 | -0.17(-0.35%) |
Jul 05, 2019 | 47.29 | 47.61 | 47.29 | 47.58 | 13,200 | -0.09(-0.20%) |
Jul 03, 2019 | 47.49 | 47.72 | 47.44 | 47.67 | 9,900 | +0.43(+0.91%) |
Jul 02, 2019 | 47.22 | 47.29 | 47.14 | 47.24 | 9,470 | -0.03(-0.06%) |
Jul 01, 2019 | 47.36 | 47.37 | 47.19 | 47.27 | 6,421 | +0.34(+0.72%) |
Jun 28, 2019 | 46.80 | 46.93 | 46.66 | 46.93 | 9,100 | +0.35(+0.75%) |
Jun 27, 2019 | 46.50 | 46.58 | 46.42 | 46.58 | 26,895 | +0.32(+0.70%) |
Jun 26, 2019 | 46.37 | 46.43 | 46.26 | 46.26 | 2,844 | -0.09(-0.20%) |
Jun 25, 2019 | 46.64 | 46.66 | 46.35 | 46.35 | 8,410 | -0.33(-0.71%) |
Jun 24, 2019 | 46.91 | 46.91 | 46.68 | 46.68 | 4,204 | -0.42(-0.89%) |
Jun 21, 2019 | 47.30 | 47.30 | 47.04 | 47.10 | 6,100 | -0.11(-0.23%) |
Jun 20, 2019 | 47.15 | 47.25 | 47.00 | 47.21 | 20,742 | +0.39(+0.83%) |
Jun 19, 2019 | 46.53 | 46.82 | 46.53 | 46.82 | 6,774 | +0.23(+0.49%) |
Jun 18, 2019 | 46.50 | 46.74 | 46.50 | 46.59 | 10,548 | +0.43(+0.93%) |
Jun 17, 2019 | 46.18 | 46.26 | 46.11 | 46.16 | 16,333 | -0.01(-0.02%) |
Jun 14, 2019 | 46.71 | 46.71 | 46.09 | 46.17 | 17,800 | -0.10(-0.22%) |
Jun 13, 2019 | 46.23 | 46.28 | 46.16 | 46.27 | 8,668 | +0.26(+0.57%) |
Jun 12, 2019 | 45.95 | 46.10 | 45.94 | 46.01 | 3,030 | -0.11(-0.24%) |
Jun 11, 2019 | 46.57 | 46.57 | 46.04 | 46.12 | 8,481 | -0.09(-0.20%) |
Jun 10, 2019 | 46.35 | 46.38 | 46.21 | 46.21 | 2,517 | +0.21(+0.45%) |
Jun 07, 2019 | 45.96 | 46.17 | 45.95 | 46.01 | 11,900 | +0.45(+0.98%) |
Jun 06, 2019 | 45.37 | 45.73 | 45.32 | 45.56 | 9,468 | +0.15(+0.33%) |
Jun 05, 2019 | 45.10 | 45.41 | 44.96 | 45.41 | 18,453 | +0.37(+0.82%) |
Jun 04, 2019 | 44.61 | 45.04 | 44.52 | 45.04 | 14,679 | +0.91(+2.06%) |
Jun 03, 2019 | 44.13 | 44.18 | 43.99 | 44.13 | 8,823 | +0.15(+0.34%) |
May 31, 2019 | 44.12 | 44.17 | 43.84 | 43.98 | 6,700 | -0.41(-0.92%) |
May 30, 2019 | 44.54 | 44.63 | 44.31 | 44.39 | 350,482 | +0.09(+0.20%) |
May 29, 2019 | 44.32 | 44.40 | 44.05 | 44.30 | 12,996 | -0.31(-0.69%) |
May 28, 2019 | 45.24 | 45.24 | 44.61 | 44.61 | 16,350 | -0.49(-1.09%) |
May 24, 2019 | 45.21 | 45.21 | 44.99 | 45.10 | 16,400 | +0.15(+0.33%) |
May 23, 2019 | 44.98 | 45.08 | 44.76 | 44.95 | 15,400 | -0.67(-1.47%) |
May 22, 2019 | 45.67 | 45.67 | 45.57 | 45.62 | 4,547 | -0.12(-0.26%) |
May 21, 2019 | 45.74 | 45.83 | 45.67 | 45.74 | 10,398 | +0.43(+0.96%) |
May 20, 2019 | 45.33 | 45.41 | 45.23 | 45.31 | 1,960 | -0.29(-0.64%) |
May 17, 2019 | 45.43 | 45.89 | 45.41 | 45.60 | 6,500 | -0.26(-0.57%) |
May 16, 2019 | 45.50 | 46.08 | 45.50 | 45.86 | 8,545 | +0.36(+0.79%) |
May 15, 2019 | 45.10 | 45.61 | 45.10 | 45.50 | 14,017 | +0.10(+0.22%) |
May 14, 2019 | 45.13 | 45.56 | 45.03 | 45.40 | 95,654 | +0.48(+1.08%) |
May 13, 2019 | 45.31 | 45.31 | 44.80 | 44.91 | 98,182 | -1.13(-2.46%) |
May 10, 2019 | 45.65 | 46.06 | 45.21 | 46.05 | 8,900 | +0.17(+0.37%) |
May 09, 2019 | 45.40 | 45.88 | 45.34 | 45.88 | 6,274 | -0.04(-0.09%) |
May 08, 2019 | 46.05 | 46.10 | 45.83 | 45.92 | 9,588 | -0.08(-0.17%) |
May 07, 2019 | 46.19 | 46.19 | 45.67 | 46.00 | 15,314 | -0.58(-1.25%) |
May 06, 2019 | 46.50 | 46.70 | 46.38 | 46.58 | 7,657 | -0.24(-0.51%) |
May 03, 2019 | 46.56 | 46.86 | 46.56 | 46.82 | 9,600 | +0.35(+0.75%) |
May 02, 2019 | 46.45 | 46.59 | 46.19 | 46.47 | 17,923 | -0.06(-0.13%) |