Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 5 | -0.43(-0.98%) |
Jul 30, 2019 | 44.24 | 44.24 | 44.24 | 44.24 | 2 | -1.01(-2.23%) |
Jul 29, 2019 | 45.18 | 45.26 | 45.15 | 45.25 | 3,722 | -0.23(-0.50%) |
Jul 26, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 107 | +0.12(+0.27%) |
Jul 25, 2019 | 45.57 | 45.63 | 45.21 | 45.35 | 2,583 | -0.34(-0.74%) |
Jul 24, 2019 | 45.55 | 45.69 | 45.55 | 45.69 | 130 | +0.13(+0.29%) |
Jul 23, 2019 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | +0.27(+0.60%) |
Jul 22, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 50 | -0.09(-0.21%) |
Jul 19, 2019 | 45.35 | 45.38 | 45.35 | 45.38 | 859 | -0.08(-0.17%) |
Jul 18, 2019 | 45.39 | 45.45 | 45.30 | 45.45 | 1,305 | -0.47(-1.02%) |
Jul 17, 2019 | 46.10 | 46.10 | 45.92 | 45.92 | 454 | -0.25(-0.54%) |
Jul 16, 2019 | 46.21 | 46.21 | 46.17 | 46.17 | 751 | -0.09(-0.20%) |
Jul 15, 2019 | 46.21 | 46.26 | 46.21 | 46.26 | 1,159 | +0.01(+0.02%) |
Jul 12, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 107 | +0.30(+0.65%) |
Jul 11, 2019 | 45.95 | 45.95 | 45.95 | 45.95 | 189 | +0.04(+0.08%) |
Jul 10, 2019 | 46.29 | 46.29 | 45.92 | 45.92 | 560 | +0.08(+0.17%) |
Jul 09, 2019 | 45.84 | 45.84 | 45.84 | 45.84 | 107 | -0.56(-1.21%) |
Jul 08, 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 63 | -0.52(-1.11%) |
Jul 05, 2019 | 46.69 | 46.92 | 46.43 | 46.92 | 537 | -0.14(-0.30%) |
Jul 03, 2019 | 46.81 | 47.06 | 46.81 | 47.06 | 537 | +0.33(+0.70%) |
Jul 02, 2019 | 46.61 | 46.74 | 46.61 | 46.74 | 290 | +0.09(+0.19%) |
Jul 01, 2019 | 46.65 | 46.65 | 46.65 | 46.65 | 78 | +0.17(+0.38%) |
Jun 28, 2019 | 46.35 | 46.48 | 46.35 | 46.48 | 322 | +0.31(+0.68%) |
Jun 27, 2019 | 46.04 | 46.18 | 46.04 | 46.16 | 1,460 | +0.29(+0.63%) |
Jun 26, 2019 | 45.89 | 45.91 | 45.87 | 45.87 | 1,362 | +0.22(+0.48%) |
Jun 25, 2019 | 45.66 | 45.66 | 45.66 | 45.66 | 0 | -0.31(-0.69%) |
Jun 24, 2019 | 45.97 | 45.97 | 45.97 | 45.97 | 4 | +0.01(+0.02%) |
Jun 21, 2019 | 46.00 | 46.00 | 45.96 | 45.96 | 107 | -0.37(-0.80%) |
Jun 20, 2019 | 46.17 | 46.33 | 46.17 | 46.33 | 218 | +0.48(+1.04%) |
Jun 19, 2019 | 45.71 | 45.85 | 45.71 | 45.85 | 218 | +0.31(+0.67%) |
Jun 18, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 95 | +0.34(+0.76%) |
Jun 17, 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 334 | -0.09(-0.21%) |
Jun 14, 2019 | 45.23 | 45.30 | 45.23 | 45.30 | 107 | -0.14(-0.31%) |
Jun 13, 2019 | 45.43 | 45.44 | 45.43 | 45.44 | 162 | -0.08(-0.17%) |
Jun 12, 2019 | 45.50 | 45.51 | 45.28 | 45.51 | 532 | -0.35(-0.76%) |
Jun 11, 2019 | 46.01 | 46.01 | 45.86 | 45.86 | 110 | +0.42(+0.93%) |
Jun 10, 2019 | 45.44 | 45.44 | 45.44 | 45.44 | 64 | +0.02(+0.04%) |
Jun 07, 2019 | 45.23 | 45.42 | 45.23 | 45.42 | 435 | +0.66(+1.47%) |
Jun 06, 2019 | 44.73 | 44.76 | 44.73 | 44.76 | 131 | -0.07(-0.16%) |
Jun 05, 2019 | 44.81 | 44.83 | 44.81 | 44.83 | 219 | +0.02(+0.05%) |
Jun 04, 2019 | 44.42 | 44.81 | 44.42 | 44.81 | 110 | +1.01(+2.31%) |
Jun 03, 2019 | 43.84 | 43.86 | 43.71 | 43.80 | 1,341 | +0.36(+0.84%) |
May 31, 2019 | 43.32 | 43.44 | 43.32 | 43.44 | 435 | -0.26(-0.59%) |
May 30, 2019 | 43.70 | 43.70 | 43.56 | 43.70 | 813 | +0.59(+1.37%) |
May 29, 2019 | 43.12 | 43.12 | 43.11 | 43.11 | 797 | -0.38(-0.87%) |
May 28, 2019 | 43.48 | 43.48 | 43.48 | 43.48 | 1,045 | -0.14(-0.32%) |
May 24, 2019 | 43.50 | 43.62 | 43.47 | 43.62 | 435 | +0.27(+0.62%) |
May 23, 2019 | 43.35 | 43.35 | 43.35 | 43.35 | 1 | -1.12(-2.52%) |
May 22, 2019 | 44.36 | 44.51 | 44.36 | 44.48 | 1,044 | -0.18(-0.39%) |
May 21, 2019 | 44.56 | 44.65 | 44.43 | 44.65 | 462 | +0.42(+0.94%) |
May 20, 2019 | 44.31 | 44.31 | 44.24 | 44.24 | 356 | -0.35(-0.77%) |
May 17, 2019 | 44.75 | 44.77 | 44.58 | 44.58 | 652 | -0.57(-1.27%) |
May 16, 2019 | 45.18 | 45.18 | 45.09 | 45.15 | 2,492 | +0.41(+0.93%) |
May 15, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 145 | -0.19(-0.41%) |
May 14, 2019 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | +0.62(+1.39%) |
May 13, 2019 | 44.40 | 44.40 | 44.31 | 44.31 | 205 | -1.09(-2.41%) |
May 10, 2019 | 45.10 | 45.40 | 45.10 | 45.40 | 326 | +0.36(+0.79%) |
May 09, 2019 | 44.95 | 45.05 | 44.70 | 45.05 | 928 | -0.50(-1.11%) |
May 08, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 2 | -0.06(-0.14%) |
May 07, 2019 | 45.73 | 45.73 | 45.43 | 45.61 | 720 | -1.04(-2.23%) |
May 06, 2019 | 46.39 | 46.65 | 46.39 | 46.65 | 224 | -0.33(-0.69%) |
May 03, 2019 | 46.98 | 46.98 | 46.98 | 46.98 | 108 | +0.27(+0.59%) |
May 02, 2019 | 46.71 | 46.71 | 46.71 | 46.71 | 621 | -0.60(-1.27%) |