Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.10 | 50.26 | 49.52 | 49.52 | 5,356 | -0.15(-0.30%) |
Jul 30, 2019 | 49.67 | 49.67 | 49.67 | 49.67 | 476 | -0.13(-0.27%) |
Jul 29, 2019 | 49.68 | 49.87 | 49.68 | 49.81 | 2,809 | -0.20(-0.39%) |
Jul 26, 2019 | 49.55 | 50.00 | 49.55 | 50.00 | 2,732 | +0.24(+0.48%) |
Jul 25, 2019 | 49.98 | 50.06 | 49.68 | 49.77 | 2,579 | -0.23(-0.46%) |
Jul 24, 2019 | 49.84 | 50.00 | 49.84 | 50.00 | 924 | +0.46(+0.93%) |
Jul 23, 2019 | 49.27 | 49.60 | 49.27 | 49.54 | 5,618 | +0.63(+1.29%) |
Jul 22, 2019 | 48.99 | 48.99 | 48.85 | 48.90 | 2,270 | -0.29(-0.59%) |
Jul 19, 2019 | 48.92 | 49.26 | 48.92 | 49.19 | 3,170 | +0.19(+0.39%) |
Jul 18, 2019 | 48.58 | 49.00 | 48.58 | 49.00 | 1,711 | +0.08(+0.17%) |
Jul 17, 2019 | 48.95 | 49.23 | 48.92 | 48.92 | 3,561 | -0.63(-1.26%) |
Jul 16, 2019 | 49.64 | 49.74 | 49.50 | 49.55 | 4,053 | +0.22(+0.44%) |
Jul 15, 2019 | 49.38 | 49.38 | 49.32 | 49.33 | 830 | -0.26(-0.53%) |
Jul 12, 2019 | 49.06 | 49.62 | 49.06 | 49.59 | 2,951 | +0.55(+1.13%) |
Jul 11, 2019 | 49.12 | 49.12 | 48.83 | 49.04 | 5,795 | -0.14(-0.28%) |
Jul 10, 2019 | 49.43 | 49.43 | 48.98 | 49.18 | 5,648 | +0.12(+0.25%) |
Jul 09, 2019 | 48.97 | 49.06 | 48.97 | 49.06 | 2,813 | -0.31(-0.62%) |
Jul 08, 2019 | 49.71 | 49.71 | 49.33 | 49.36 | 2,079 | -0.35(-0.70%) |
Jul 05, 2019 | 49.29 | 49.71 | 49.29 | 49.71 | 3,060 | +0.19(+0.39%) |
Jul 03, 2019 | 49.40 | 49.53 | 49.40 | 49.52 | 1,967 | +0.27(+0.54%) |
Jul 02, 2019 | 49.40 | 49.42 | 49.08 | 49.25 | 3,178 | -0.23(-0.47%) |
Jul 01, 2019 | 49.85 | 49.85 | 49.42 | 49.48 | 2,248 | +0.24(+0.48%) |
Jun 28, 2019 | 49.03 | 49.34 | 49.03 | 49.24 | 4,153 | +0.71(+1.47%) |
Jun 27, 2019 | 48.53 | 48.54 | 48.40 | 48.53 | 2,888 | +0.29(+0.61%) |
Jun 26, 2019 | 48.34 | 48.39 | 48.23 | 48.24 | 2,896 | +0.23(+0.48%) |
Jun 25, 2019 | 48.07 | 48.14 | 47.99 | 48.01 | 4,033 | -0.25(-0.51%) |
Jun 24, 2019 | 48.60 | 48.63 | 48.24 | 48.25 | 1,539 | -0.44(-0.91%) |
Jun 21, 2019 | 48.60 | 48.91 | 48.60 | 48.69 | 6,121 | -0.15(-0.31%) |
Jun 20, 2019 | 48.80 | 48.85 | 48.60 | 48.85 | 6,109 | +0.51(+1.05%) |
Jun 19, 2019 | 48.44 | 48.51 | 48.32 | 48.34 | 2,311 | -0.12(-0.25%) |
Jun 18, 2019 | 48.67 | 48.68 | 48.41 | 48.46 | 2,683 | +0.52(+1.10%) |
Jun 17, 2019 | 48.11 | 48.11 | 47.82 | 47.93 | 1,859 | -0.00(-0.01%) |
Jun 14, 2019 | 47.79 | 47.95 | 47.79 | 47.94 | 2,732 | -0.12(-0.25%) |
Jun 13, 2019 | 47.89 | 48.18 | 47.89 | 48.05 | 1,749 | +0.34(+0.71%) |
Jun 12, 2019 | 47.72 | 47.73 | 47.60 | 47.72 | 2,218 | -0.17(-0.36%) |
Jun 11, 2019 | 48.18 | 48.18 | 47.89 | 47.89 | 1,483 | -0.03(-0.06%) |
Jun 10, 2019 | 48.15 | 48.15 | 47.82 | 47.92 | 12,819 | +0.32(+0.67%) |
Jun 07, 2019 | 47.61 | 47.70 | 47.60 | 47.60 | 5,705 | +0.17(+0.37%) |
Jun 06, 2019 | 47.16 | 47.43 | 46.94 | 47.43 | 3,375 | +0.20(+0.43%) |
Jun 05, 2019 | 47.32 | 47.32 | 46.96 | 47.23 | 6,455 | +0.04(+0.09%) |
Jun 04, 2019 | 46.43 | 47.18 | 46.43 | 47.18 | 4,672 | +1.03(+2.24%) |
Jun 03, 2019 | 45.89 | 46.15 | 45.85 | 46.15 | 1,011 | +0.44(+0.96%) |
May 31, 2019 | 45.69 | 45.71 | 45.65 | 45.71 | 768 | -0.78(-1.68%) |
May 30, 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 350 | -0.17(-0.37%) |
May 29, 2019 | 46.51 | 46.68 | 46.43 | 46.67 | 991 | -0.27(-0.58%) |
May 28, 2019 | 47.29 | 47.42 | 46.94 | 46.94 | 4,199 | -0.50(-1.06%) |
May 24, 2019 | 47.21 | 47.44 | 47.20 | 47.44 | 23,701 | +0.38(+0.81%) |
May 23, 2019 | 47.33 | 47.39 | 47.06 | 47.06 | 1,098 | -1.10(-2.29%) |
May 22, 2019 | 48.23 | 48.33 | 48.14 | 48.16 | 11,340 | -0.57(-1.17%) |
May 21, 2019 | 48.65 | 48.83 | 48.65 | 48.74 | 5,035 | +0.69(+1.44%) |
May 20, 2019 | 48.17 | 48.34 | 48.05 | 48.05 | 1,979 | -0.48(-1.00%) |
May 17, 2019 | 48.76 | 48.85 | 48.53 | 48.53 | 3,291 | -0.53(-1.09%) |
May 16, 2019 | 49.22 | 49.32 | 49.01 | 49.06 | 5,700 | +0.24(+0.50%) |
May 15, 2019 | 48.30 | 48.83 | 48.30 | 48.82 | 2,536 | +0.03(+0.06%) |
May 14, 2019 | 48.04 | 48.79 | 48.04 | 48.79 | 3,122 | +0.76(+1.58%) |
May 13, 2019 | 48.24 | 48.24 | 48.03 | 48.03 | 1,922 | -1.63(-3.27%) |
May 10, 2019 | 49.30 | 49.66 | 48.94 | 49.66 | 1,645 | +0.04(+0.08%) |
May 09, 2019 | 49.51 | 49.62 | 49.14 | 49.62 | 1,758 | -0.33(-0.65%) |
May 08, 2019 | 49.82 | 50.04 | 49.82 | 49.94 | 1,904 | +0.16(+0.33%) |
May 07, 2019 | 50.21 | 50.21 | 49.66 | 49.78 | 3,712 | -1.16(-2.27%) |
May 06, 2019 | 50.59 | 50.93 | 50.59 | 50.93 | 1,934 | -0.09(-0.17%) |
May 03, 2019 | 50.72 | 51.02 | 50.72 | 51.02 | 1,316 | +0.69(+1.36%) |
May 02, 2019 | 50.63 | 50.63 | 50.33 | 50.33 | 831 | -0.28(-0.54%) |