Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.03 | 47.09 | 46.99 | 46.99 | 9,748 | -0.01(-0.02%) |
Jul 30, 2019 | 47.02 | 47.02 | 47.00 | 47.00 | 2,385 | -0.02(-0.04%) |
Jul 29, 2019 | 47.03 | 47.03 | 47.02 | 47.02 | 1,619 | +0.04(+0.08%) |
Jul 26, 2019 | 46.98 | 46.98 | 46.92 | 46.98 | 1,909 | +0.07(+0.14%) |
Jul 25, 2019 | 47.01 | 47.01 | 46.91 | 46.92 | 4,275 | -0.10(-0.22%) |
Jul 24, 2019 | 46.91 | 47.02 | 46.91 | 47.02 | 2,189 | +0.10(+0.21%) |
Jul 23, 2019 | 46.92 | 46.93 | 46.79 | 46.92 | 4,743 | -0.00(-0.01%) |
Jul 22, 2019 | 46.93 | 46.93 | 46.86 | 46.93 | 3,644 | +0.06(+0.13%) |
Jul 19, 2019 | 46.88 | 46.89 | 46.79 | 46.86 | 5,515 | -0.03(-0.06%) |
Jul 18, 2019 | 46.86 | 46.89 | 46.73 | 46.89 | 13,525 | +0.06(+0.13%) |
Jul 17, 2019 | 46.85 | 46.88 | 46.78 | 46.83 | 4,190 | +0.16(+0.35%) |
Jul 16, 2019 | 46.82 | 46.82 | 46.66 | 46.66 | 662 | -0.15(-0.33%) |
Jul 15, 2019 | 46.86 | 46.86 | 46.80 | 46.82 | 1,609 | +0.00(+0.00%) |
Jul 12, 2019 | 46.80 | 46.83 | 46.80 | 46.82 | 4,164 | +0.10(+0.22%) |
Jul 11, 2019 | 46.78 | 46.82 | 46.71 | 46.71 | 5,487 | -0.09(-0.18%) |
Jul 10, 2019 | 46.82 | 46.82 | 46.73 | 46.80 | 32,191 | +0.12(+0.27%) |
Jul 09, 2019 | 46.59 | 46.76 | 46.59 | 46.68 | 2,236 | +0.14(+0.31%) |
Jul 08, 2019 | 46.45 | 46.55 | 46.45 | 46.53 | 1,398 | +0.11(+0.23%) |
Jul 05, 2019 | 46.47 | 46.61 | 46.43 | 46.43 | 4,615 | -0.24(-0.52%) |
Jul 03, 2019 | 46.69 | 46.69 | 46.61 | 46.67 | 900 | +0.13(+0.29%) |
Jul 02, 2019 | 46.66 | 46.69 | 46.44 | 46.53 | 7,593 | +0.13(+0.29%) |
Jul 01, 2019 | 46.49 | 46.62 | 46.40 | 46.40 | 1,682 | -0.20(-0.42%) |
Jun 28, 2019 | 46.53 | 46.60 | 46.46 | 46.60 | 2,476 | +0.05(+0.10%) |
Jun 27, 2019 | 46.55 | 46.59 | 46.38 | 46.55 | 15,943 | -0.03(-0.06%) |
Jun 26, 2019 | 46.53 | 46.58 | 46.46 | 46.58 | 2,369 | +0.04(+0.08%) |
Jun 25, 2019 | 46.54 | 46.54 | 46.53 | 46.54 | 1,560 | +0.02(+0.03%) |
Jun 24, 2019 | 46.54 | 46.54 | 46.53 | 46.53 | 1,545 | +0.13(+0.28%) |
Jun 21, 2019 | 46.47 | 46.47 | 46.33 | 46.40 | 1,125 | -0.09(-0.20%) |
Jun 20, 2019 | 46.48 | 46.49 | 46.48 | 46.49 | 843 | +0.12(+0.25%) |
Jun 19, 2019 | 46.43 | 46.43 | 46.35 | 46.37 | 3,412 | -0.04(-0.10%) |
Jun 18, 2019 | 46.46 | 46.46 | 46.42 | 46.42 | 837 | +0.04(+0.09%) |
Jun 17, 2019 | 46.38 | 46.38 | 46.38 | 20 | +0.00(+0.00%) | |
Jun 14, 2019 | 46.38 | 46.38 | 46.30 | 46.38 | 1,350 | -0.00(-0.00%) |
Jun 13, 2019 | 46.37 | 46.41 | 46.37 | 46.38 | 5,406 | +0.01(+0.03%) |
Jun 12, 2019 | 46.33 | 46.40 | 46.33 | 46.36 | 2,696 | -0.01(-0.02%) |
Jun 11, 2019 | 46.36 | 46.37 | 46.35 | 46.37 | 2,204 | +0.04(+0.08%) |
Jun 10, 2019 | 46.35 | 46.36 | 46.31 | 46.33 | 5,104 | -0.02(-0.04%) |
Jun 07, 2019 | 46.49 | 46.49 | 46.35 | 46.35 | 4,061 | +0.08(+0.17%) |
Jun 06, 2019 | 46.35 | 46.35 | 46.27 | 46.27 | 2,026 | -0.08(-0.17%) |
Jun 05, 2019 | 46.34 | 46.36 | 46.31 | 46.35 | 3,953 | +0.01(+0.03%) |
Jun 04, 2019 | 46.26 | 46.35 | 46.26 | 46.34 | 10,086 | -0.03(-0.06%) |
Jun 03, 2019 | 46.31 | 46.38 | 46.31 | 46.36 | 1,232 | +0.10(+0.21%) |
May 31, 2019 | 46.18 | 46.33 | 46.18 | 46.26 | 902 | +0.05(+0.12%) |
May 30, 2019 | 46.23 | 46.23 | 46.16 | 46.21 | 4,245 | +0.07(+0.15%) |
May 29, 2019 | 46.14 | 46.14 | 46.14 | 46.14 | 7,080 | +0.01(+0.02%) |
May 28, 2019 | 46.16 | 46.16 | 46.10 | 46.13 | 18,125 | +0.04(+0.10%) |
May 24, 2019 | 46.08 | 46.09 | 46.08 | 46.09 | 3,836 | +0.02(+0.05%) |
May 23, 2019 | 46.03 | 46.08 | 46.03 | 46.06 | 6,311 | +0.09(+0.19%) |
May 22, 2019 | 45.98 | 46.09 | 45.98 | 45.98 | 1,091 | +0.00(+0.01%) |
May 21, 2019 | 46.13 | 46.13 | 45.97 | 45.97 | 14,936 | -0.18(-0.39%) |
May 20, 2019 | 46.09 | 46.15 | 46.06 | 46.15 | 3,532 | +0.06(+0.12%) |
May 17, 2019 | 46.17 | 46.17 | 46.01 | 46.10 | 9,048 | +0.06(+0.13%) |
May 16, 2019 | 46.04 | 46.10 | 46.01 | 46.04 | 4,066 | +0.05(+0.11%) |
May 15, 2019 | 46.01 | 46.05 | 45.98 | 45.98 | 10,640 | +0.09(+0.19%) |
May 14, 2019 | 45.98 | 45.99 | 45.89 | 45.90 | 4,124 | -0.03(-0.08%) |
May 13, 2019 | 45.83 | 45.94 | 45.83 | 45.93 | 3,618 | +0.11(+0.25%) |
May 10, 2019 | 45.81 | 45.89 | 45.77 | 45.82 | 7,917 | +0.11(+0.23%) |
May 09, 2019 | 46.21 | 46.21 | 45.71 | 45.71 | 33,180 | +0.12(+0.27%) |
May 08, 2019 | 45.67 | 45.82 | 45.59 | 45.59 | 7,823 | -0.08(-0.17%) |
May 07, 2019 | 45.68 | 45.74 | 45.67 | 45.67 | 4,292 | +0.05(+0.12%) |
May 06, 2019 | 45.68 | 45.70 | 45.61 | 45.61 | 15,665 | +0.08(+0.17%) |
May 03, 2019 | 45.60 | 45.66 | 45.53 | 45.53 | 9,613 | +0.15(+0.33%) |
May 02, 2019 | 45.61 | 45.61 | 45.38 | 45.38 | 4,671 | -0.11(-0.23%) |