Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.15 | 47.76 | 47.15 | 47.65 | 104,396 | +0.37(+0.78%) |
Jul 30, 2019 | 46.59 | 47.45 | 46.59 | 47.28 | 82,375 | +0.49(+1.05%) |
Jul 29, 2019 | 46.44 | 46.86 | 46.15 | 46.79 | 148,280 | +0.22(+0.47%) |
Jul 26, 2019 | 46.60 | 46.79 | 46.22 | 46.57 | 59,078 | -0.05(-0.11%) |
Jul 25, 2019 | 46.62 | 46.85 | 46.51 | 46.62 | 68,965 | -0.06(-0.13%) |
Jul 24, 2019 | 46.71 | 46.74 | 46.14 | 46.68 | 103,634 | -0.01(-0.02%) |
Jul 23, 2019 | 46.65 | 46.78 | 46.38 | 46.69 | 121,531 | +0.12(+0.26%) |
Jul 22, 2019 | 47.31 | 47.51 | 46.50 | 46.57 | 80,123 | -0.66(-1.40%) |
Jul 19, 2019 | 47.23 | 47.52 | 47.13 | 47.23 | 94,348 | +0.05(+0.11%) |
Jul 18, 2019 | 46.81 | 47.31 | 46.74 | 47.18 | 105,593 | +0.32(+0.68%) |
Jul 17, 2019 | 47.03 | 47.12 | 46.70 | 46.86 | 220,911 | -0.12(-0.26%) |
Jul 16, 2019 | 45.99 | 47.18 | 45.96 | 46.98 | 161,341 | +0.98(+2.13%) |
Jul 15, 2019 | 44.98 | 46.07 | 44.96 | 46.00 | 194,256 | +1.19(+2.66%) |
Jul 12, 2019 | 44.06 | 44.97 | 44.06 | 44.81 | 89,788 | +0.68(+1.54%) |
Jul 11, 2019 | 43.93 | 44.34 | 43.87 | 44.13 | 144,940 | +0.23(+0.52%) |
Jul 10, 2019 | 44.15 | 44.24 | 43.80 | 43.90 | 166,114 | -0.25(-0.57%) |
Jul 09, 2019 | 43.90 | 44.31 | 43.86 | 44.15 | 90,777 | +0.18(+0.41%) |
Jul 08, 2019 | 44.02 | 44.19 | 43.84 | 43.97 | 196,960 | -0.16(-0.36%) |
Jul 05, 2019 | 44.30 | 44.38 | 43.86 | 44.13 | 170,811 | -0.26(-0.59%) |
Jul 04, 2019 | 44.06 | 44.41 | 44.06 | 44.39 | 23,512 | +0.27(+0.61%) |
Jul 03, 2019 | 44.01 | 44.19 | 43.96 | 44.12 | 56,228 | +0.14(+0.32%) |
Jul 02, 2019 | 44.20 | 44.40 | 43.51 | 43.98 | 163,263 | +0.43(+0.99%) |
Jun 28, 2019 | 43.55 | 43.55 | 43.55 | 0 | -0.03(-0.07%) | |
Jun 27, 2019 | 44.00 | 44.21 | 43.41 | 43.58 | 180,876 | -0.33(-0.75%) |
Jun 26, 2019 | 44.54 | 45.00 | 43.85 | 43.91 | 173,151 | -0.61(-1.37%) |
Jun 25, 2019 | 45.76 | 45.76 | 43.89 | 44.52 | 255,041 | -1.17(-2.56%) |
Jun 24, 2019 | 46.09 | 47.04 | 45.56 | 45.69 | 192,693 | -1.97(-4.13%) |
Jun 21, 2019 | 47.36 | 47.83 | 47.28 | 47.66 | 138,833 | +0.31(+0.65%) |
Jun 20, 2019 | 48.32 | 48.32 | 47.32 | 47.35 | 69,598 | -0.78(-1.62%) |
Jun 19, 2019 | 48.00 | 48.27 | 47.94 | 48.13 | 42,484 | +0.08(+0.17%) |
Jun 18, 2019 | 48.22 | 48.57 | 47.87 | 48.05 | 65,978 | +0.00(+0.00%) |
Jun 17, 2019 | 47.83 | 48.66 | 47.83 | 48.05 | 106,865 | +0.22(+0.46%) |
Jun 14, 2019 | 46.76 | 47.91 | 46.69 | 47.83 | 69,316 | +1.12(+2.40%) |
Jun 13, 2019 | 46.56 | 47.09 | 46.43 | 46.71 | 60,802 | +0.13(+0.28%) |
Jun 12, 2019 | 46.00 | 46.83 | 45.77 | 46.58 | 98,430 | +0.59(+1.28%) |
Jun 11, 2019 | 46.24 | 46.25 | 45.88 | 45.99 | 135,768 | -0.01(-0.02%) |
Jun 10, 2019 | 45.52 | 46.04 | 45.52 | 46.00 | 61,186 | +0.51(+1.12%) |
Jun 07, 2019 | 45.18 | 45.86 | 45.15 | 45.49 | 93,353 | +0.25(+0.55%) |
Jun 06, 2019 | 45.32 | 45.38 | 44.89 | 45.24 | 74,169 | -0.07(-0.15%) |
Jun 05, 2019 | 44.51 | 45.34 | 44.38 | 45.31 | 81,064 | +0.79(+1.77%) |
Jun 04, 2019 | 44.87 | 44.98 | 44.44 | 44.52 | 67,337 | -0.29(-0.65%) |
Jun 03, 2019 | 44.79 | 45.23 | 44.68 | 44.81 | 71,592 | -0.29(-0.64%) |
May 31, 2019 | 44.54 | 45.11 | 44.50 | 45.10 | 82,839 | +0.33(+0.74%) |
May 30, 2019 | 44.41 | 44.97 | 44.41 | 44.77 | 88,489 | +0.16(+0.36%) |
May 29, 2019 | 45.13 | 45.19 | 44.59 | 44.61 | 109,171 | -0.59(-1.31%) |
May 28, 2019 | 45.00 | 45.75 | 45.00 | 45.20 | 65,476 | -0.40(-0.88%) |
May 27, 2019 | 45.38 | 45.90 | 45.23 | 45.60 | 15,446 | +0.18(+0.40%) |
May 24, 2019 | 45.47 | 46.00 | 45.38 | 45.42 | 48,404 | +0.13(+0.29%) |
May 23, 2019 | 44.87 | 45.74 | 44.87 | 45.29 | 98,978 | +0.03(+0.07%) |
May 22, 2019 | 44.89 | 45.40 | 44.89 | 45.26 | 82,748 | +0.05(+0.11%) |
May 21, 2019 | 45.08 | 45.39 | 45.08 | 45.21 | 67,578 | +0.24(+0.53%) |
May 17, 2019 | 44.97 | 44.97 | 44.97 | 0 | -0.03(-0.07%) | |
May 16, 2019 | 44.29 | 45.21 | 44.29 | 45.00 | 65,266 | +0.71(+1.60%) |
May 15, 2019 | 44.59 | 44.72 | 44.23 | 44.29 | 82,617 | -0.47(-1.05%) |
May 14, 2019 | 43.76 | 45.04 | 43.73 | 44.76 | 126,851 | +1.12(+2.57%) |
May 13, 2019 | 44.24 | 44.91 | 43.57 | 43.64 | 116,849 | -1.28(-2.85%) |
May 10, 2019 | 46.00 | 46.00 | 42.64 | 44.92 | 470,600 | -1.76(-3.77%) |
May 09, 2019 | 46.50 | 46.89 | 46.28 | 46.68 | 65,805 | +0.07(+0.15%) |
May 08, 2019 | 46.48 | 46.94 | 46.20 | 46.61 | 55,633 | +0.03(+0.06%) |
May 07, 2019 | 46.43 | 47.02 | 46.35 | 46.58 | 95,590 | +0.03(+0.06%) |
May 06, 2019 | 46.23 | 46.76 | 46.22 | 46.55 | 56,110 | -0.04(-0.09%) |
May 03, 2019 | 46.69 | 46.77 | 46.28 | 46.59 | 47,280 | +0.07(+0.15%) |
May 02, 2019 | 46.46 | 46.73 | 46.18 | 46.52 | 62,363 | +0.06(+0.13%) |