Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.13 | 47.17 | 46.47 | 46.61 | 10,662 | -0.38(-0.81%) |
Jul 30, 2019 | 46.92 | 46.99 | 46.85 | 46.99 | 6,121 | -0.44(-0.93%) |
Jul 29, 2019 | 47.43 | 47.55 | 47.36 | 47.43 | 18,336 | +0.04(+0.08%) |
Jul 26, 2019 | 47.10 | 47.43 | 47.10 | 47.39 | 189,071 | +0.37(+0.78%) |
Jul 25, 2019 | 47.18 | 47.37 | 47.03 | 47.03 | 16,864 | -0.20(-0.42%) |
Jul 24, 2019 | 46.95 | 47.22 | 46.87 | 47.22 | 8,148 | +0.20(+0.43%) |
Jul 23, 2019 | 46.86 | 47.07 | 46.86 | 47.02 | 40,123 | +0.21(+0.45%) |
Jul 22, 2019 | 47.01 | 47.01 | 46.67 | 46.81 | 13,960 | -0.17(-0.37%) |
Jul 19, 2019 | 47.38 | 47.38 | 46.98 | 46.98 | 12,088 | -0.37(-0.79%) |
Jul 18, 2019 | 47.16 | 47.36 | 47.16 | 47.35 | 7,488 | +0.21(+0.44%) |
Jul 17, 2019 | 47.46 | 47.46 | 47.14 | 47.14 | 12,689 | -0.20(-0.42%) |
Jul 16, 2019 | 47.36 | 47.47 | 47.31 | 47.34 | 152,617 | -0.22(-0.46%) |
Jul 15, 2019 | 47.38 | 47.59 | 47.27 | 47.56 | 11,183 | +0.14(+0.29%) |
Jul 12, 2019 | 47.57 | 47.72 | 47.10 | 47.42 | 192,170 | -0.72(-1.49%) |
Jul 11, 2019 | 48.71 | 48.71 | 47.78 | 48.14 | 536,004 | -0.73(-1.50%) |
Jul 10, 2019 | 48.79 | 48.93 | 48.56 | 48.88 | 20,723 | +0.01(+0.03%) |
Jul 09, 2019 | 48.40 | 48.94 | 48.40 | 48.86 | 24,886 | +0.35(+0.72%) |
Jul 08, 2019 | 48.79 | 48.79 | 48.27 | 48.51 | 24,653 | -0.49(-1.01%) |
Jul 05, 2019 | 49.56 | 49.59 | 49.01 | 49.01 | 13,637 | -0.64(-1.30%) |
Jul 03, 2019 | 49.52 | 49.65 | 49.28 | 49.65 | 5,579 | +0.45(+0.92%) |
Jul 02, 2019 | 49.03 | 49.20 | 48.98 | 49.20 | 13,203 | +0.13(+0.27%) |
Jul 01, 2019 | 48.97 | 49.11 | 48.89 | 49.07 | 17,447 | +0.41(+0.83%) |
Jun 28, 2019 | 48.55 | 48.69 | 48.45 | 48.66 | 15,187 | +0.08(+0.17%) |
Jun 27, 2019 | 48.29 | 48.61 | 48.29 | 48.58 | 53,197 | +0.45(+0.94%) |
Jun 26, 2019 | 48.16 | 48.43 | 48.07 | 48.12 | 17,499 | -0.55(-1.13%) |
Jun 25, 2019 | 48.35 | 49.00 | 48.35 | 48.67 | 36,217 | +0.90(+1.88%) |
Jun 24, 2019 | 47.83 | 47.83 | 47.66 | 47.77 | 12,540 | -0.25(-0.51%) |
Jun 21, 2019 | 48.02 | 48.18 | 47.56 | 48.02 | 26,036 | +0.00(+0.00%) |
Jun 20, 2019 | 48.13 | 48.39 | 47.92 | 48.02 | 26,067 | +0.21(+0.44%) |
Jun 19, 2019 | 47.48 | 47.85 | 47.48 | 47.81 | 50,999 | +0.43(+0.91%) |
Jun 18, 2019 | 46.96 | 47.47 | 46.96 | 47.38 | 14,425 | +0.54(+1.15%) |
Jun 17, 2019 | 46.50 | 46.89 | 46.50 | 46.84 | 18,411 | +0.12(+0.26%) |
Jun 14, 2019 | 46.86 | 47.07 | 46.72 | 46.72 | 19,240 | -0.35(-0.75%) |
Jun 13, 2019 | 47.28 | 47.28 | 46.86 | 47.07 | 46,664 | -0.14(-0.30%) |
Jun 12, 2019 | 46.99 | 47.27 | 46.92 | 47.21 | 29,860 | +0.39(+0.83%) |
Jun 11, 2019 | 47.24 | 47.26 | 46.76 | 46.82 | 13,043 | -0.30(-0.64%) |
Jun 10, 2019 | 47.36 | 47.36 | 47.08 | 47.12 | 25,248 | -0.13(-0.29%) |
Jun 07, 2019 | 47.01 | 47.37 | 47.01 | 47.26 | 60,515 | +0.47(+1.00%) |
Jun 06, 2019 | 46.90 | 47.02 | 46.77 | 46.79 | 62,352 | -0.06(-0.12%) |
Jun 05, 2019 | 47.11 | 47.11 | 46.76 | 46.85 | 7,528 | +0.01(+0.02%) |
Jun 04, 2019 | 46.20 | 46.83 | 46.20 | 46.83 | 14,523 | +0.94(+2.05%) |
Jun 03, 2019 | 45.65 | 46.05 | 45.65 | 45.90 | 7,553 | +0.42(+0.92%) |
May 31, 2019 | 45.47 | 45.74 | 45.31 | 45.48 | 9,620 | -0.38(-0.83%) |
May 30, 2019 | 46.07 | 46.07 | 45.72 | 45.86 | 13,254 | -0.25(-0.54%) |
May 29, 2019 | 46.24 | 46.24 | 45.57 | 46.11 | 57,501 | -0.67(-1.43%) |
May 28, 2019 | 47.46 | 47.55 | 46.72 | 46.78 | 13,350 | -0.65(-1.36%) |
May 24, 2019 | 47.78 | 47.78 | 47.36 | 47.42 | 7,448 | +0.08(+0.17%) |
May 23, 2019 | 47.40 | 47.40 | 47.08 | 47.34 | 9,266 | -0.35(-0.74%) |
May 22, 2019 | 47.54 | 47.75 | 47.24 | 47.70 | 13,487 | +0.11(+0.24%) |
May 21, 2019 | 47.48 | 47.64 | 47.41 | 47.58 | 17,856 | +0.22(+0.46%) |
May 20, 2019 | 47.46 | 47.46 | 47.21 | 47.36 | 8,397 | -0.23(-0.48%) |
May 17, 2019 | 47.44 | 47.95 | 47.44 | 47.59 | 17,689 | -0.18(-0.38%) |
May 16, 2019 | 47.85 | 48.12 | 47.71 | 47.77 | 18,188 | +0.45(+0.96%) |
May 15, 2019 | 46.88 | 47.40 | 46.69 | 47.32 | 56,241 | +0.22(+0.46%) |
May 14, 2019 | 47.21 | 47.34 | 47.04 | 47.10 | 26,397 | +0.20(+0.42%) |
May 13, 2019 | 47.23 | 47.39 | 46.72 | 46.91 | 14,709 | -1.18(-2.46%) |
May 10, 2019 | 47.55 | 48.17 | 47.36 | 48.09 | 20,482 | -0.08(-0.16%) |
May 09, 2019 | 47.66 | 48.20 | 47.61 | 48.16 | 11,445 | +0.15(+0.32%) |
May 08, 2019 | 47.56 | 48.12 | 47.56 | 48.01 | 15,237 | +0.43(+0.89%) |
May 07, 2019 | 48.72 | 48.72 | 47.33 | 47.58 | 17,962 | -1.69(-3.42%) |
May 06, 2019 | 48.26 | 49.36 | 48.26 | 49.27 | 16,680 | +0.28(+0.57%) |
May 03, 2019 | 48.58 | 48.99 | 48.57 | 48.99 | 15,206 | +0.61(+1.25%) |
May 02, 2019 | 48.11 | 48.38 | 47.91 | 48.38 | 20,478 | +0.18(+0.38%) |