Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.35 | 49.85 | 48.61 | 48.90 | 340,668 | -0.40(-0.80%) |
Jul 30, 2019 | 49.21 | 49.65 | 49.01 | 49.29 | 332,978 | -0.16(-0.31%) |
Jul 29, 2019 | 49.35 | 49.59 | 48.76 | 49.45 | 379,022 | +0.16(+0.33%) |
Jul 26, 2019 | 48.62 | 49.54 | 48.59 | 49.28 | 205,670 | +0.81(+1.66%) |
Jul 25, 2019 | 48.88 | 49.20 | 48.36 | 48.48 | 207,800 | -0.40(-0.81%) |
Jul 24, 2019 | 48.27 | 49.11 | 48.27 | 48.87 | 214,450 | +0.54(+1.11%) |
Jul 23, 2019 | 48.14 | 48.57 | 47.64 | 48.34 | 165,881 | +0.45(+0.94%) |
Jul 22, 2019 | 48.83 | 48.86 | 47.81 | 47.89 | 209,188 | -0.68(-1.39%) |
Jul 19, 2019 | 48.46 | 49.19 | 48.21 | 48.56 | 436,727 | -0.02(-0.03%) |
Jul 18, 2019 | 47.84 | 48.62 | 47.51 | 48.58 | 198,902 | +0.43(+0.90%) |
Jul 17, 2019 | 48.51 | 48.93 | 48.05 | 48.14 | 218,567 | -0.34(-0.70%) |
Jul 16, 2019 | 48.35 | 48.93 | 48.24 | 48.48 | 203,192 | +0.17(+0.35%) |
Jul 15, 2019 | 48.70 | 48.93 | 48.00 | 48.31 | 141,895 | -0.52(-1.06%) |
Jul 12, 2019 | 48.40 | 48.91 | 48.13 | 48.83 | 257,474 | +0.38(+0.78%) |
Jul 11, 2019 | 47.94 | 48.62 | 47.54 | 48.45 | 348,563 | +0.78(+1.64%) |
Jul 10, 2019 | 47.69 | 48.29 | 47.37 | 47.67 | 335,599 | +0.23(+0.49%) |
Jul 09, 2019 | 47.55 | 47.96 | 47.12 | 47.44 | 321,710 | -0.07(-0.15%) |
Jul 08, 2019 | 47.81 | 48.13 | 47.06 | 47.51 | 350,201 | -0.34(-0.71%) |
Jul 05, 2019 | 47.11 | 47.98 | 47.02 | 47.85 | 308,247 | +0.58(+1.23%) |
Jul 03, 2019 | 46.21 | 47.28 | 46.21 | 47.27 | 97,422 | +1.26(+2.73%) |
Jul 02, 2019 | 45.86 | 46.67 | 45.67 | 46.01 | 274,251 | +0.12(+0.27%) |
Jul 01, 2019 | 46.64 | 46.72 | 45.75 | 45.88 | 315,115 | -0.18(-0.39%) |
Jun 28, 2019 | 46.20 | 46.42 | 45.81 | 46.06 | 549,743 | -0.02(-0.03%) |
Jun 27, 2019 | 45.46 | 46.34 | 45.46 | 46.08 | 192,751 | +0.75(+1.66%) |
Jun 26, 2019 | 45.58 | 46.13 | 45.01 | 45.33 | 254,151 | -0.20(-0.44%) |
Jun 25, 2019 | 45.84 | 45.97 | 45.31 | 45.53 | 324,626 | -0.37(-0.81%) |
Jun 24, 2019 | 46.63 | 46.79 | 45.74 | 45.90 | 345,079 | -0.55(-1.19%) |
Jun 21, 2019 | 45.56 | 47.34 | 45.40 | 46.45 | 698,454 | +0.60(+1.30%) |
Jun 20, 2019 | 46.23 | 46.23 | 45.47 | 45.85 | 336,620 | +0.01(+0.02%) |
Jun 19, 2019 | 45.89 | 46.03 | 45.44 | 45.85 | 269,719 | +0.08(+0.17%) |
Jun 18, 2019 | 45.85 | 46.50 | 45.50 | 45.77 | 249,711 | +0.26(+0.58%) |
Jun 17, 2019 | 46.13 | 46.43 | 45.38 | 45.50 | 337,324 | -0.66(-1.43%) |
Jun 14, 2019 | 46.40 | 47.00 | 46.03 | 46.16 | 325,258 | -0.36(-0.78%) |
Jun 13, 2019 | 47.23 | 47.35 | 46.31 | 46.53 | 296,019 | -0.53(-1.12%) |
Jun 12, 2019 | 46.75 | 47.38 | 46.47 | 47.06 | 200,669 | +0.29(+0.63%) |
Jun 11, 2019 | 47.54 | 47.54 | 46.16 | 46.76 | 387,547 | -0.61(-1.28%) |
Jun 10, 2019 | 47.02 | 47.67 | 46.91 | 47.37 | 330,972 | +0.61(+1.29%) |
Jun 07, 2019 | 46.39 | 46.91 | 46.23 | 46.76 | 193,685 | +0.64(+1.38%) |
Jun 06, 2019 | 45.49 | 46.19 | 45.28 | 46.13 | 183,968 | +0.42(+0.92%) |
Jun 05, 2019 | 45.40 | 46.11 | 45.40 | 45.71 | 169,040 | +0.36(+0.79%) |
Jun 04, 2019 | 44.26 | 45.42 | 44.01 | 45.35 | 308,151 | +1.58(+3.62%) |
Jun 03, 2019 | 45.51 | 45.67 | 43.59 | 43.77 | 527,859 | -1.63(-3.59%) |
May 31, 2019 | 44.64 | 45.62 | 44.30 | 45.40 | 480,284 | +0.63(+1.40%) |
May 30, 2019 | 44.32 | 44.84 | 44.29 | 44.77 | 214,937 | +0.54(+1.23%) |
May 29, 2019 | 44.29 | 44.64 | 44.02 | 44.22 | 410,670 | -0.14(-0.31%) |
May 28, 2019 | 44.90 | 45.23 | 44.33 | 44.36 | 276,210 | -0.47(-1.06%) |
May 24, 2019 | 44.70 | 45.14 | 44.39 | 44.84 | 307,990 | +0.48(+1.08%) |
May 23, 2019 | 44.91 | 45.02 | 44.12 | 44.36 | 256,149 | -1.08(-2.37%) |
May 22, 2019 | 44.83 | 45.57 | 44.83 | 45.43 | 189,763 | +0.44(+0.98%) |
May 21, 2019 | 43.89 | 45.40 | 43.89 | 44.99 | 446,538 | +1.42(+3.26%) |
May 20, 2019 | 44.17 | 44.17 | 43.45 | 43.57 | 385,383 | -0.73(-1.65%) |
May 17, 2019 | 45.23 | 45.29 | 44.30 | 44.30 | 296,134 | -1.10(-2.43%) |
May 16, 2019 | 44.43 | 45.50 | 44.15 | 45.40 | 417,892 | +1.16(+2.61%) |
May 15, 2019 | 43.91 | 44.47 | 43.69 | 44.25 | 234,790 | +0.11(+0.24%) |
May 14, 2019 | 43.07 | 44.40 | 43.07 | 44.14 | 249,815 | +1.23(+2.86%) |
May 13, 2019 | 43.61 | 44.06 | 42.86 | 42.91 | 306,388 | -1.34(-3.04%) |
May 10, 2019 | 43.92 | 44.39 | 43.39 | 44.26 | 243,255 | -0.30(-0.67%) |
May 09, 2019 | 43.89 | 44.62 | 42.98 | 44.55 | 418,268 | +0.65(+1.49%) |
May 08, 2019 | 43.31 | 44.58 | 43.31 | 43.90 | 330,524 | +0.42(+0.97%) |
May 07, 2019 | 43.56 | 44.11 | 43.02 | 43.48 | 279,098 | -0.33(-0.75%) |
May 06, 2019 | 42.80 | 44.11 | 42.80 | 43.81 | 351,619 | +0.43(+0.99%) |
May 03, 2019 | 41.56 | 43.41 | 41.40 | 43.38 | 369,440 | +1.19(+2.82%) |
May 02, 2019 | 43.86 | 43.86 | 41.37 | 42.19 | 513,223 | -0.20(-0.47%) |