Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.55 | 47.33 | 46.19 | 46.38 | 918,200 | -0.17(-0.36%) |
Jul 30, 2019 | 45.62 | 46.56 | 45.56 | 46.55 | 446,395 | +0.47(+1.03%) |
Jul 29, 2019 | 46.16 | 46.25 | 45.82 | 46.07 | 377,020 | -0.10(-0.22%) |
Jul 26, 2019 | 46.10 | 46.40 | 45.92 | 46.17 | 373,724 | +0.05(+0.10%) |
Jul 25, 2019 | 46.88 | 46.88 | 45.99 | 46.13 | 353,162 | -0.59(-1.25%) |
Jul 24, 2019 | 45.73 | 46.73 | 45.66 | 46.71 | 389,216 | +0.68(+1.47%) |
Jul 23, 2019 | 45.31 | 46.09 | 45.24 | 46.03 | 324,985 | +0.93(+2.06%) |
Jul 22, 2019 | 44.96 | 45.26 | 44.75 | 45.11 | 234,489 | +0.22(+0.50%) |
Jul 19, 2019 | 45.17 | 45.67 | 44.86 | 44.88 | 354,230 | -0.08(-0.19%) |
Jul 18, 2019 | 45.46 | 45.47 | 44.85 | 44.97 | 314,373 | -0.36(-0.80%) |
Jul 17, 2019 | 45.75 | 46.06 | 45.33 | 45.33 | 478,253 | -0.47(-1.03%) |
Jul 16, 2019 | 44.96 | 46.11 | 44.96 | 45.80 | 512,890 | +0.75(+1.67%) |
Jul 15, 2019 | 45.21 | 45.37 | 44.76 | 45.05 | 362,242 | -0.04(-0.08%) |
Jul 12, 2019 | 44.34 | 45.21 | 43.99 | 45.09 | 582,773 | +0.72(+1.63%) |
Jul 11, 2019 | 44.64 | 44.64 | 44.07 | 44.36 | 512,726 | -0.26(-0.58%) |
Jul 10, 2019 | 45.67 | 46.10 | 44.47 | 44.62 | 425,939 | -0.82(-1.80%) |
Jul 09, 2019 | 45.63 | 45.76 | 45.34 | 45.44 | 309,010 | -0.44(-0.95%) |
Jul 08, 2019 | 46.11 | 46.28 | 45.68 | 45.88 | 252,098 | -0.43(-0.92%) |
Jul 05, 2019 | 46.51 | 46.51 | 45.76 | 46.30 | 221,973 | -0.55(-1.17%) |
Jul 03, 2019 | 46.72 | 46.88 | 46.44 | 46.85 | 167,260 | +0.23(+0.50%) |
Jul 02, 2019 | 47.09 | 47.09 | 46.31 | 46.62 | 402,838 | -0.50(-1.06%) |
Jul 01, 2019 | 47.84 | 47.84 | 46.67 | 47.12 | 378,823 | -0.10(-0.22%) |
Jun 28, 2019 | 47.08 | 47.59 | 46.98 | 47.22 | 744,218 | +0.26(+0.55%) |
Jun 27, 2019 | 46.54 | 46.99 | 46.28 | 46.96 | 322,281 | +0.61(+1.32%) |
Jun 26, 2019 | 46.07 | 46.55 | 45.95 | 46.35 | 226,950 | +0.32(+0.71%) |
Jun 25, 2019 | 45.99 | 46.28 | 45.70 | 46.03 | 354,604 | +0.18(+0.38%) |
Jun 24, 2019 | 45.98 | 46.24 | 45.72 | 45.85 | 237,699 | -0.13(-0.28%) |
Jun 21, 2019 | 46.71 | 46.77 | 45.82 | 45.98 | 794,192 | -0.80(-1.71%) |
Jun 20, 2019 | 46.43 | 46.84 | 46.11 | 46.78 | 348,259 | +0.83(+1.80%) |
Jun 19, 2019 | 45.62 | 46.06 | 45.33 | 45.95 | 379,293 | +0.43(+0.94%) |
Jun 18, 2019 | 44.85 | 45.79 | 44.85 | 45.52 | 394,091 | +1.06(+2.38%) |
Jun 17, 2019 | 45.25 | 45.26 | 44.40 | 44.47 | 294,872 | -0.86(-1.90%) |
Jun 14, 2019 | 46.10 | 46.10 | 45.12 | 45.33 | 352,938 | -0.85(-1.85%) |
Jun 13, 2019 | 46.02 | 46.38 | 45.58 | 46.18 | 361,144 | +0.40(+0.87%) |
Jun 12, 2019 | 45.77 | 46.02 | 45.43 | 45.78 | 539,880 | -0.03(-0.06%) |
Jun 11, 2019 | 46.27 | 46.63 | 45.73 | 45.81 | 514,779 | +0.13(+0.28%) |
Jun 10, 2019 | 45.52 | 46.08 | 45.47 | 45.68 | 436,247 | +0.25(+0.55%) |
Jun 07, 2019 | 45.23 | 45.76 | 45.12 | 45.43 | 464,331 | +0.57(+1.28%) |
Jun 06, 2019 | 44.99 | 45.19 | 44.05 | 44.86 | 636,961 | -0.34(-0.76%) |
Jun 05, 2019 | 45.09 | 45.23 | 43.22 | 45.20 | 632,542 | +0.16(+0.35%) |
Jun 04, 2019 | 44.05 | 45.47 | 42.53 | 45.04 | 1,195,696 | +0.17(+0.37%) |
Jun 03, 2019 | 43.93 | 45.40 | 43.61 | 44.88 | 620,588 | +1.01(+2.30%) |
May 31, 2019 | 43.61 | 44.07 | 43.34 | 43.87 | 581,144 | -0.16(-0.36%) |
May 30, 2019 | 43.94 | 44.39 | 43.62 | 44.03 | 355,078 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 44.13 | 43.66 | 43.93 | 320,580 | -0.13(-0.29%) |
May 28, 2019 | 44.72 | 44.92 | 44.01 | 44.06 | 359,032 | -0.49(-1.10%) |
May 24, 2019 | 44.38 | 44.72 | 44.38 | 44.55 | 353,142 | +0.27(+0.61%) |
May 23, 2019 | 45.09 | 45.09 | 43.93 | 44.29 | 364,079 | -1.39(-3.04%) |
May 22, 2019 | 45.78 | 46.12 | 45.65 | 45.67 | 338,840 | -0.41(-0.88%) |
May 21, 2019 | 45.95 | 46.36 | 45.63 | 46.08 | 410,505 | +0.55(+1.22%) |
May 20, 2019 | 45.45 | 46.07 | 45.45 | 45.53 | 317,152 | -0.32(-0.71%) |
May 17, 2019 | 46.34 | 46.61 | 45.83 | 45.85 | 385,915 | -0.99(-2.11%) |
May 16, 2019 | 46.90 | 47.17 | 46.63 | 46.84 | 248,640 | +0.28(+0.60%) |
May 15, 2019 | 46.21 | 46.74 | 46.01 | 46.56 | 323,710 | -0.14(-0.30%) |
May 14, 2019 | 46.50 | 47.02 | 46.37 | 46.70 | 322,593 | +0.33(+0.72%) |
May 13, 2019 | 47.02 | 47.33 | 46.21 | 46.37 | 355,433 | -1.86(-3.85%) |
May 10, 2019 | 47.88 | 48.38 | 47.15 | 48.22 | 246,064 | +0.03(+0.06%) |
May 09, 2019 | 48.10 | 48.31 | 47.49 | 48.20 | 434,293 | -0.48(-0.99%) |
May 08, 2019 | 48.64 | 49.19 | 48.64 | 48.68 | 316,442 | -0.10(-0.21%) |
May 07, 2019 | 48.71 | 49.18 | 48.47 | 48.78 | 367,231 | -0.65(-1.31%) |
May 06, 2019 | 48.54 | 49.63 | 48.29 | 49.43 | 403,950 | -0.33(-0.67%) |
May 03, 2019 | 49.23 | 49.86 | 49.10 | 49.76 | 389,808 | +0.99(+2.03%) |
May 02, 2019 | 48.71 | 49.01 | 48.15 | 48.77 | 339,356 | -0.13(-0.26%) |