Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.12 | 45.12 | 44.51 | 44.51 | 1,178 | -0.48(-1.07%) |
Jul 30, 2019 | 45.18 | 45.18 | 44.99 | 44.99 | 1,398 | -0.16(-0.35%) |
Jul 29, 2019 | 45.14 | 45.14 | 45.14 | 45.14 | 711 | -0.10(-0.21%) |
Jul 26, 2019 | 45.24 | 45.24 | 45.24 | 45.24 | 343 | -0.08(-0.19%) |
Jul 25, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 363 | -0.08(-0.18%) |
Jul 24, 2019 | 45.65 | 45.65 | 45.41 | 45.41 | 1,049 | +0.00(+0.00%) |
Jul 23, 2019 | 45.48 | 45.57 | 45.41 | 45.41 | 1,270 | -0.04(-0.08%) |
Jul 22, 2019 | 45.58 | 45.58 | 45.44 | 45.44 | 1,597 | -0.24(-0.54%) |
Jul 19, 2019 | 45.98 | 45.98 | 45.69 | 45.69 | 686 | -0.47(-1.02%) |
Jul 18, 2019 | 45.97 | 46.23 | 45.97 | 46.16 | 964 | +0.40(+0.88%) |
Jul 17, 2019 | 45.96 | 45.96 | 45.75 | 45.75 | 772 | +0.03(+0.06%) |
Jul 16, 2019 | 45.93 | 45.93 | 45.73 | 45.73 | 1,273 | -0.20(-0.44%) |
Jul 15, 2019 | 45.96 | 45.96 | 45.93 | 45.93 | 667 | +0.03(+0.08%) |
Jul 12, 2019 | 46.03 | 46.03 | 45.89 | 45.89 | 572 | +0.09(+0.19%) |
Jul 11, 2019 | 45.81 | 45.81 | 45.81 | 45.81 | 247 | -0.01(-0.02%) |
Jul 10, 2019 | 45.94 | 46.07 | 45.82 | 45.82 | 3,708 | +0.39(+0.87%) |
Jul 09, 2019 | 45.42 | 45.42 | 45.42 | 45.42 | 345 | -0.18(-0.40%) |
Jul 08, 2019 | 45.75 | 45.75 | 45.61 | 45.61 | 823 | -0.19(-0.42%) |
Jul 05, 2019 | 45.88 | 45.88 | 45.80 | 45.80 | 801 | -0.05(-0.11%) |
Jul 03, 2019 | 45.93 | 45.93 | 45.85 | 45.85 | 686 | +0.11(+0.25%) |
Jul 02, 2019 | 45.75 | 45.75 | 45.74 | 45.74 | 2,866 | -0.38(-0.83%) |
Jul 01, 2019 | 46.12 | 46.12 | 46.12 | 46.12 | 376 | +0.61(+1.34%) |
Jun 28, 2019 | 45.67 | 45.75 | 45.51 | 45.51 | 1,029 | -0.38(-0.82%) |
Jun 27, 2019 | 45.65 | 45.89 | 45.65 | 45.89 | 896 | +0.52(+1.16%) |
Jun 26, 2019 | 45.64 | 45.65 | 45.36 | 45.36 | 1,294 | +0.29(+0.64%) |
Jun 25, 2019 | 45.44 | 45.44 | 45.07 | 45.07 | 2,549 | -0.43(-0.94%) |
Jun 24, 2019 | 45.59 | 45.59 | 45.50 | 45.50 | 861 | +0.11(+0.25%) |
Jun 21, 2019 | 45.61 | 45.61 | 45.39 | 45.39 | 1,373 | -0.37(-0.80%) |
Jun 20, 2019 | 45.87 | 45.92 | 45.75 | 45.75 | 1,568 | +0.65(+1.43%) |
Jun 19, 2019 | 44.93 | 45.38 | 44.93 | 45.11 | 2,075 | +0.23(+0.51%) |
Jun 18, 2019 | 44.95 | 45.04 | 44.88 | 44.88 | 8,875 | +0.84(+1.90%) |
Jun 17, 2019 | 44.10 | 44.15 | 44.02 | 44.04 | 13,574 | +0.21(+0.48%) |
Jun 14, 2019 | 44.22 | 44.22 | 43.83 | 43.83 | 2,059 | -0.42(-0.95%) |
Jun 13, 2019 | 44.31 | 44.40 | 44.19 | 44.25 | 4,721 | +0.01(+0.03%) |
Jun 12, 2019 | 44.37 | 44.37 | 44.24 | 44.24 | 994 | -0.30(-0.68%) |
Jun 11, 2019 | 44.79 | 44.79 | 44.55 | 44.55 | 1,130 | +0.41(+0.94%) |
Jun 10, 2019 | 44.13 | 44.13 | 44.13 | 155 | +0.00(+0.00%) | |
Jun 07, 2019 | 44.13 | 44.13 | 44.13 | 44.13 | 114 | +0.24(+0.55%) |
Jun 06, 2019 | 43.80 | 43.89 | 43.80 | 43.89 | 437 | -0.05(-0.10%) |
Jun 05, 2019 | 43.94 | 43.94 | 43.94 | 43.94 | 1,286 | -0.04(-0.10%) |
Jun 04, 2019 | 44.10 | 44.10 | 43.98 | 43.98 | 3,046 | +0.09(+0.20%) |
Jun 03, 2019 | 44.25 | 44.25 | 43.90 | 43.90 | 125,552 | -0.06(-0.13%) |
May 31, 2019 | 43.90 | 44.14 | 43.90 | 43.95 | 3,216 | +0.60(+1.38%) |
May 30, 2019 | 43.35 | 43.35 | 43.35 | 184 | +0.00(+0.00%) | |
May 29, 2019 | 43.30 | 43.35 | 43.30 | 43.35 | 861 | +0.13(+0.31%) |
May 28, 2019 | 43.44 | 43.44 | 43.22 | 43.22 | 3,255 | +0.09(+0.22%) |
May 24, 2019 | 43.25 | 43.25 | 43.13 | 43.13 | 1,953 | +0.23(+0.53%) |
May 23, 2019 | 42.99 | 42.99 | 42.90 | 42.90 | 888 | -0.32(-0.73%) |
May 22, 2019 | 43.32 | 43.34 | 43.22 | 43.22 | 1,094 | +0.09(+0.20%) |
May 21, 2019 | 43.13 | 43.13 | 43.13 | 43.13 | 508 | +0.25(+0.57%) |
May 20, 2019 | 42.79 | 42.98 | 42.79 | 42.88 | 2,382 | +0.37(+0.86%) |
May 17, 2019 | 42.62 | 42.67 | 42.52 | 42.52 | 2,067 | -0.41(-0.96%) |
May 16, 2019 | 42.90 | 43.13 | 42.90 | 42.93 | 811 | -0.07(-0.17%) |
May 15, 2019 | 43.05 | 43.12 | 43.00 | 43.00 | 815 | -0.03(-0.06%) |
May 14, 2019 | 43.08 | 43.11 | 42.94 | 43.03 | 1,231 | +0.33(+0.76%) |
May 13, 2019 | 42.85 | 42.85 | 42.48 | 42.70 | 1,091 | -0.93(-2.12%) |
May 10, 2019 | 43.36 | 43.63 | 43.32 | 43.63 | 919 | +0.11(+0.26%) |
May 09, 2019 | 43.36 | 43.52 | 43.36 | 43.52 | 1,163 | -0.45(-1.02%) |
May 08, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 271 | +0.07(+0.15%) |
May 07, 2019 | 44.04 | 44.04 | 43.90 | 43.90 | 635 | -0.58(-1.30%) |
May 06, 2019 | 44.38 | 44.48 | 44.38 | 44.48 | 5,106 | -0.90(-1.99%) |
May 03, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 344 | +0.60(+1.34%) |
May 02, 2019 | 44.74 | 44.78 | 44.74 | 44.78 | 799 | -0.65(-1.44%) |