Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.97 | 43.98 | 43.48 | 43.51 | 5,892 | -0.77(-1.73%) |
Jul 30, 2019 | 44.28 | 44.28 | 44.28 | 98 | +0.00(+0.00%) | |
Jul 29, 2019 | 44.28 | 44.28 | 44.28 | 44.28 | 395 | -0.10(-0.23%) |
Jul 26, 2019 | 44.40 | 44.45 | 44.34 | 44.38 | 19,163 | -0.34(-0.76%) |
Jul 25, 2019 | 44.72 | 44.72 | 44.72 | 55 | +0.00(+0.00%) | |
Jul 24, 2019 | 44.67 | 44.72 | 44.50 | 44.72 | 5,786 | -0.08(-0.18%) |
Jul 23, 2019 | 44.84 | 44.84 | 44.80 | 44.80 | 723 | -0.12(-0.28%) |
Jul 22, 2019 | 44.92 | 44.92 | 44.92 | 44.92 | 150 | +0.02(+0.05%) |
Jul 19, 2019 | 44.90 | 44.90 | 44.90 | 31 | +0.00(+0.00%) | |
Jul 18, 2019 | 44.80 | 44.91 | 44.69 | 44.90 | 5,019 | +0.18(+0.40%) |
Jul 17, 2019 | 44.79 | 44.79 | 44.72 | 44.72 | 1,829 | -0.23(-0.52%) |
Jul 16, 2019 | 45.04 | 45.04 | 44.95 | 44.95 | 2,632 | +0.01(+0.03%) |
Jul 15, 2019 | 45.00 | 45.00 | 44.94 | 44.94 | 619 | +0.12(+0.28%) |
Jul 12, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 445 | -0.01(-0.02%) |
Jul 11, 2019 | 45.04 | 45.04 | 44.82 | 44.82 | 867 | -0.15(-0.33%) |
Jul 10, 2019 | 44.95 | 44.97 | 44.88 | 44.97 | 2,124 | +0.60(+1.35%) |
Jul 09, 2019 | 44.25 | 44.37 | 44.25 | 44.37 | 364 | -0.15(-0.33%) |
Jul 08, 2019 | 44.52 | 44.52 | 44.48 | 44.52 | 632 | -0.14(-0.32%) |
Jul 05, 2019 | 44.70 | 44.78 | 44.63 | 44.66 | 6,350 | -0.14(-0.32%) |
Jul 03, 2019 | 44.62 | 44.80 | 44.62 | 44.80 | 7,130 | -0.07(-0.15%) |
Jul 02, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 313 | -0.11(-0.25%) |
Jul 01, 2019 | 45.15 | 45.15 | 44.94 | 44.99 | 2,653 | +0.24(+0.54%) |
Jun 28, 2019 | 44.79 | 44.79 | 44.75 | 44.75 | 334 | +0.02(+0.04%) |
Jun 27, 2019 | 44.74 | 44.74 | 44.73 | 44.73 | 1,416 | +0.17(+0.37%) |
Jun 26, 2019 | 44.56 | 44.60 | 44.56 | 44.56 | 4,136 | +0.06(+0.14%) |
Jun 25, 2019 | 44.54 | 44.54 | 44.50 | 44.50 | 2,305 | -0.10(-0.22%) |
Jun 24, 2019 | 44.53 | 44.61 | 44.53 | 44.60 | 2,840 | -0.05(-0.12%) |
Jun 21, 2019 | 44.57 | 44.71 | 44.57 | 44.65 | 2,673 | -0.15(-0.34%) |
Jun 20, 2019 | 44.82 | 44.97 | 44.66 | 44.80 | 2,894 | +0.55(+1.23%) |
Jun 19, 2019 | 43.86 | 44.27 | 43.85 | 44.26 | 11,118 | +0.42(+0.97%) |
Jun 18, 2019 | 43.90 | 43.99 | 43.81 | 43.84 | 3,053 | +0.78(+1.80%) |
Jun 17, 2019 | 43.05 | 43.06 | 43.05 | 43.06 | 427 | -0.06(-0.14%) |
Jun 14, 2019 | 43.22 | 43.22 | 43.12 | 43.12 | 559 | -0.26(-0.60%) |
Jun 13, 2019 | 43.52 | 43.52 | 43.37 | 43.38 | 1,166 | -0.08(-0.19%) |
Jun 12, 2019 | 43.64 | 43.64 | 43.46 | 43.46 | 9,784 | -0.33(-0.75%) |
Jun 11, 2019 | 43.91 | 43.91 | 43.69 | 43.79 | 9,220 | +0.36(+0.82%) |
Jun 10, 2019 | 43.47 | 43.52 | 43.33 | 43.43 | 12,892 | +0.29(+0.66%) |
Jun 07, 2019 | 43.11 | 43.25 | 42.97 | 43.15 | 18,811 | +0.46(+1.09%) |
Jun 06, 2019 | 42.76 | 42.76 | 42.68 | 42.68 | 973 | -0.12(-0.29%) |
Jun 05, 2019 | 42.95 | 42.95 | 42.81 | 42.81 | 2,423 | -0.24(-0.56%) |
Jun 04, 2019 | 42.93 | 43.05 | 42.93 | 43.05 | 1,704 | +0.11(+0.25%) |
Jun 03, 2019 | 42.98 | 43.08 | 42.94 | 42.94 | 996 | +0.51(+1.20%) |
May 31, 2019 | 42.13 | 42.51 | 42.13 | 42.43 | 5,374 | +0.25(+0.58%) |
May 30, 2019 | 42.10 | 42.35 | 42.10 | 42.18 | 3,907 | +0.44(+1.06%) |
May 29, 2019 | 41.60 | 41.74 | 41.58 | 41.74 | 2,442 | +0.10(+0.25%) |
May 28, 2019 | 41.85 | 41.90 | 41.64 | 41.64 | 3,340 | -0.07(-0.16%) |
May 24, 2019 | 41.85 | 41.85 | 41.71 | 41.71 | 2,463 | +0.15(+0.37%) |
May 23, 2019 | 41.39 | 41.69 | 41.37 | 41.56 | 53,831 | -0.48(-1.15%) |
May 22, 2019 | 41.98 | 42.08 | 41.98 | 42.04 | 24,258 | +0.11(+0.27%) |
May 21, 2019 | 41.98 | 41.98 | 41.81 | 41.92 | 6,982 | +0.34(+0.82%) |
May 20, 2019 | 41.56 | 41.58 | 41.53 | 41.58 | 855 | +0.30(+0.72%) |
May 17, 2019 | 41.54 | 41.54 | 41.28 | 41.28 | 11,756 | -0.47(-1.12%) |
May 16, 2019 | 41.82 | 42.02 | 41.73 | 41.75 | 8,242 | -0.29(-0.70%) |
May 15, 2019 | 42.07 | 42.07 | 42.02 | 42.05 | 1,952 | -0.17(-0.40%) |
May 14, 2019 | 42.22 | 42.22 | 42.22 | 42.22 | 900 | +0.55(+1.33%) |
May 13, 2019 | 41.76 | 41.76 | 41.62 | 41.66 | 3,478 | -1.30(-3.01%) |
May 10, 2019 | 42.73 | 42.96 | 42.34 | 42.96 | 13,660 | +0.31(+0.73%) |
May 09, 2019 | 42.48 | 42.64 | 42.25 | 42.64 | 5,103 | -0.88(-2.03%) |
May 08, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 503 | +0.17(+0.40%) |
May 07, 2019 | 43.58 | 43.58 | 43.24 | 43.36 | 1,594 | -0.64(-1.46%) |
May 06, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 282 | -0.66(-1.47%) |
May 03, 2019 | 44.45 | 44.67 | 44.45 | 44.65 | 1,903 | +0.42(+0.96%) |
May 02, 2019 | 44.30 | 44.30 | 44.02 | 44.23 | 6,168 | -0.12(-0.27%) |