Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.44 | 47.52 | 46.78 | 47.10 | 266,803 | -0.30(-0.63%) |
Jul 30, 2019 | 47.40 | 47.45 | 47.28 | 47.40 | 165,508 | -0.70(-1.46%) |
Jul 29, 2019 | 48.10 | 48.20 | 48.02 | 48.10 | 147,822 | +0.12(+0.25%) |
Jul 26, 2019 | 48.00 | 48.04 | 47.90 | 47.98 | 145,550 | +0.16(+0.33%) |
Jul 25, 2019 | 48.14 | 48.16 | 47.74 | 47.82 | 191,892 | -0.44(-0.91%) |
Jul 24, 2019 | 48.06 | 48.26 | 48.06 | 48.26 | 168,570 | +0.00(+0.00%) |
Jul 23, 2019 | 48.12 | 48.32 | 48.12 | 48.26 | 138,928 | +0.30(+0.63%) |
Jul 22, 2019 | 48.00 | 48.04 | 47.88 | 47.96 | 110,833 | +0.04(+0.08%) |
Jul 19, 2019 | 47.98 | 48.02 | 47.84 | 47.92 | 200,650 | -0.24(-0.50%) |
Jul 18, 2019 | 47.78 | 48.16 | 47.78 | 48.16 | 142,574 | +0.20(+0.42%) |
Jul 17, 2019 | 48.10 | 48.18 | 47.92 | 47.96 | 220,725 | -0.12(-0.25%) |
Jul 16, 2019 | 48.11 | 48.22 | 48.00 | 48.08 | 156,214 | -0.12(-0.25%) |
Jul 15, 2019 | 48.06 | 48.24 | 48.06 | 48.20 | 129,738 | +0.14(+0.29%) |
Jul 12, 2019 | 47.96 | 48.08 | 47.96 | 48.06 | 83,800 | -0.02(-0.04%) |
Jul 11, 2019 | 48.12 | 48.24 | 47.95 | 48.08 | 112,351 | -0.06(-0.12%) |
Jul 10, 2019 | 48.24 | 48.30 | 48.04 | 48.14 | 104,201 | +0.16(+0.33%) |
Jul 09, 2019 | 47.86 | 48.04 | 47.76 | 47.98 | 104,111 | -0.22(-0.46%) |
Jul 08, 2019 | 48.10 | 48.26 | 48.10 | 48.20 | 87,408 | -0.22(-0.45%) |
Jul 05, 2019 | 48.43 | 48.43 | 48.13 | 48.42 | 94,650 | -0.50(-1.02%) |
Jul 03, 2019 | 48.86 | 48.92 | 48.80 | 48.92 | 66,700 | +0.38(+0.78%) |
Jul 02, 2019 | 48.54 | 48.56 | 48.42 | 48.54 | 105,522 | +0.14(+0.29%) |
Jul 01, 2019 | 48.68 | 48.68 | 48.24 | 48.40 | 121,625 | +0.20(+0.41%) |
Jun 28, 2019 | 48.08 | 48.33 | 48.08 | 48.20 | 110,300 | +0.30(+0.63%) |
Jun 27, 2019 | 48.06 | 48.06 | 47.90 | 47.90 | 123,212 | -0.04(-0.08%) |
Jun 26, 2019 | 48.09 | 48.09 | 47.91 | 47.94 | 93,057 | +0.04(+0.08%) |
Jun 25, 2019 | 48.28 | 48.40 | 47.86 | 47.90 | 183,332 | -1.14(-2.32%) |
Jun 24, 2019 | 49.02 | 49.12 | 49.00 | 49.04 | 120,817 | +0.12(+0.25%) |
Jun 21, 2019 | 48.78 | 49.05 | 48.78 | 48.92 | 103,750 | -0.12(-0.24%) |
Jun 20, 2019 | 49.00 | 49.13 | 48.86 | 49.04 | 239,178 | +0.42(+0.86%) |
Jun 19, 2019 | 48.20 | 48.68 | 48.20 | 48.62 | 327,729 | +0.28(+0.58%) |
Jun 18, 2019 | 48.04 | 48.38 | 48.04 | 48.34 | 246,288 | +0.68(+1.43%) |
Jun 17, 2019 | 47.54 | 47.76 | 47.52 | 47.66 | 216,112 | -0.04(-0.08%) |
Jun 14, 2019 | 47.80 | 47.80 | 47.64 | 47.70 | 76,050 | -0.38(-0.79%) |
Jun 13, 2019 | 48.08 | 48.16 | 47.98 | 48.08 | 63,762 | +0.04(+0.08%) |
Jun 12, 2019 | 48.18 | 48.26 | 47.98 | 48.04 | 86,748 | -0.20(-0.41%) |
Jun 11, 2019 | 48.32 | 48.46 | 48.20 | 48.24 | 126,134 | +0.24(+0.50%) |
Jun 10, 2019 | 48.02 | 48.12 | 47.94 | 48.00 | 90,952 | +0.08(+0.17%) |
Jun 07, 2019 | 47.73 | 48.10 | 47.73 | 47.92 | 99,000 | +0.74(+1.57%) |
Jun 06, 2019 | 47.22 | 47.43 | 47.18 | 47.18 | 979,586 | +0.16(+0.34%) |
Jun 05, 2019 | 47.42 | 47.42 | 47.02 | 47.02 | 160,564 | -0.12(-0.25%) |
Jun 04, 2019 | 46.90 | 47.16 | 46.86 | 47.14 | 136,361 | +0.58(+1.25%) |
Jun 03, 2019 | 46.26 | 46.62 | 46.24 | 46.56 | 82,723 | +0.32(+0.69%) |
May 31, 2019 | 45.84 | 46.24 | 45.82 | 46.24 | 107,700 | -0.40(-0.86%) |
May 30, 2019 | 46.34 | 46.64 | 46.34 | 46.64 | 115,916 | +0.18(+0.39%) |
May 29, 2019 | 46.32 | 46.46 | 46.18 | 46.46 | 106,952 | -0.36(-0.77%) |
May 28, 2019 | 47.38 | 47.38 | 46.82 | 46.82 | 85,598 | -0.56(-1.18%) |
May 24, 2019 | 47.18 | 47.38 | 47.18 | 47.38 | 185,000 | +0.52(+1.11%) |
May 23, 2019 | 46.58 | 46.86 | 46.58 | 46.86 | 382,616 | -0.50(-1.06%) |
May 22, 2019 | 47.38 | 47.44 | 47.26 | 47.36 | 116,047 | -0.08(-0.17%) |
May 21, 2019 | 47.32 | 47.58 | 47.30 | 47.44 | 85,692 | +0.28(+0.59%) |
May 20, 2019 | 47.26 | 47.30 | 47.06 | 47.16 | 139,841 | -0.32(-0.67%) |
May 17, 2019 | 47.30 | 47.68 | 47.30 | 47.48 | 121,900 | -0.32(-0.67%) |
May 16, 2019 | 47.58 | 47.89 | 47.48 | 47.80 | 459,676 | +0.44(+0.93%) |
May 15, 2019 | 46.66 | 47.38 | 46.66 | 47.36 | 219,718 | +0.24(+0.51%) |
May 14, 2019 | 46.82 | 47.26 | 46.82 | 47.12 | 157,501 | +0.44(+0.94%) |
May 13, 2019 | 46.76 | 46.92 | 46.60 | 46.68 | 166,942 | -1.08(-2.26%) |
May 10, 2019 | 47.34 | 47.76 | 47.22 | 47.76 | 108,450 | +0.33(+0.70%) |
May 09, 2019 | 47.26 | 47.50 | 47.06 | 47.43 | 178,749 | -0.27(-0.57%) |
May 08, 2019 | 47.50 | 47.79 | 47.50 | 47.70 | 147,190 | +0.22(+0.46%) |
May 07, 2019 | 47.66 | 47.90 | 47.31 | 47.48 | 488,560 | -0.88(-1.82%) |
May 06, 2019 | 47.46 | 48.40 | 47.46 | 48.36 | 366,349 | -0.40(-0.82%) |
May 03, 2019 | 48.66 | 48.84 | 48.50 | 48.76 | 154,200 | +0.50(+1.04%) |
May 02, 2019 | 48.50 | 48.54 | 48.26 | 48.26 | 285,654 | -0.26(-0.54%) |