Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.77 | 47.77 | 47.77 | 47.77 | 482 | -0.09(-0.20%) |
Jul 30, 2019 | 47.87 | 47.87 | 47.87 | 164 | +0.00(+0.00%) | |
Jul 29, 2019 | 47.90 | 47.90 | 47.86 | 47.87 | 803 | -0.24(-0.50%) |
Jul 26, 2019 | 48.19 | 48.19 | 48.11 | 48.11 | 950 | +0.02(+0.05%) |
Jul 25, 2019 | 48.23 | 48.27 | 48.09 | 48.09 | 2,055 | -0.26(-0.53%) |
Jul 24, 2019 | 48.44 | 48.44 | 48.33 | 48.34 | 3,244 | +0.01(+0.02%) |
Jul 23, 2019 | 48.27 | 48.35 | 48.27 | 48.33 | 6,757 | +0.37(+0.77%) |
Jul 22, 2019 | 47.97 | 47.97 | 47.96 | 47.96 | 598 | +0.09(+0.19%) |
Jul 19, 2019 | 48.05 | 48.05 | 47.86 | 47.87 | 49,211 | +0.40(+0.85%) |
Jul 18, 2019 | 47.53 | 47.53 | 47.27 | 47.47 | 2,598 | -0.36(-0.76%) |
Jul 17, 2019 | 47.83 | 47.92 | 47.83 | 47.83 | 1,229 | +0.08(+0.17%) |
Jul 16, 2019 | 47.89 | 47.95 | 47.75 | 47.75 | 1,624 | -0.30(-0.62%) |
Jul 15, 2019 | 48.05 | 48.25 | 48.05 | 48.05 | 1,299 | +0.03(+0.06%) |
Jul 12, 2019 | 48.07 | 48.07 | 48.00 | 48.02 | 1,267 | +0.02(+0.04%) |
Jul 11, 2019 | 47.94 | 48.00 | 47.94 | 48.00 | 1,166 | -0.06(-0.13%) |
Jul 10, 2019 | 47.93 | 48.06 | 47.86 | 48.06 | 1,738 | +0.30(+0.63%) |
Jul 09, 2019 | 47.69 | 47.86 | 47.69 | 47.76 | 7,297 | -0.33(-0.69%) |
Jul 08, 2019 | 48.15 | 48.15 | 48.09 | 48.09 | 1,794 | -0.34(-0.70%) |
Jul 05, 2019 | 48.44 | 48.44 | 48.44 | 48.44 | 1,478 | -0.18(-0.37%) |
Jul 03, 2019 | 48.56 | 48.62 | 48.56 | 48.62 | 3,801 | +0.28(+0.59%) |
Jul 02, 2019 | 48.34 | 48.35 | 48.32 | 48.33 | 762 | +0.13(+0.28%) |
Jul 01, 2019 | 48.24 | 48.24 | 48.19 | 48.20 | 1,179 | +0.47(+0.99%) |
Jun 28, 2019 | 47.95 | 47.95 | 47.73 | 47.73 | 1,267 | -0.01(-0.02%) |
Jun 27, 2019 | 47.62 | 47.73 | 47.53 | 47.73 | 2,588 | +0.53(+1.12%) |
Jun 26, 2019 | 47.33 | 47.33 | 47.20 | 47.20 | 1,163 | -0.06(-0.12%) |
Jun 25, 2019 | 47.33 | 47.33 | 47.26 | 47.26 | 995 | -0.12(-0.25%) |
Jun 24, 2019 | 47.37 | 47.38 | 47.37 | 47.38 | 1,729 | -0.07(-0.15%) |
Jun 21, 2019 | 47.41 | 47.51 | 47.40 | 47.45 | 16,474 | -0.25(-0.52%) |
Jun 20, 2019 | 47.70 | 47.70 | 47.70 | 47.70 | 10,066 | +0.66(+1.41%) |
Jun 19, 2019 | 46.95 | 47.03 | 46.95 | 47.03 | 7,318 | +0.37(+0.78%) |
Jun 18, 2019 | 46.59 | 46.67 | 46.59 | 46.67 | 12,331 | +0.34(+0.72%) |
Jun 17, 2019 | 46.30 | 46.33 | 46.25 | 46.33 | 9,288 | +0.17(+0.37%) |
Jun 14, 2019 | 46.41 | 46.41 | 46.16 | 46.16 | 844 | -0.27(-0.59%) |
Jun 13, 2019 | 46.43 | 46.44 | 46.43 | 46.44 | 412 | -0.20(-0.42%) |
Jun 12, 2019 | 47.04 | 47.04 | 46.63 | 46.63 | 460 | -0.54(-1.15%) |
Jun 11, 2019 | 47.30 | 47.33 | 47.18 | 47.18 | 2,611 | +0.06(+0.12%) |
Jun 10, 2019 | 47.12 | 47.12 | 47.12 | 47.12 | 8,048 | +0.37(+0.79%) |
Jun 07, 2019 | 46.86 | 46.86 | 46.75 | 46.75 | 1,602 | +0.57(+1.23%) |
Jun 06, 2019 | 46.18 | 46.24 | 46.13 | 46.18 | 2,249 | +0.06(+0.12%) |
Jun 05, 2019 | 46.31 | 46.31 | 46.12 | 46.13 | 1,548 | +0.43(+0.94%) |
Jun 04, 2019 | 45.57 | 45.85 | 45.57 | 45.70 | 2,331 | +0.44(+0.96%) |
Jun 03, 2019 | 45.35 | 45.35 | 45.25 | 45.26 | 11,685 | -0.20(-0.44%) |
May 31, 2019 | 45.36 | 45.46 | 45.36 | 45.46 | 18,272 | -0.32(-0.69%) |
May 30, 2019 | 45.78 | 45.78 | 45.78 | 45.78 | 19,054 | +0.03(+0.06%) |
May 29, 2019 | 45.83 | 45.83 | 45.63 | 45.75 | 1,061 | -0.23(-0.49%) |
May 28, 2019 | 46.03 | 46.03 | 45.98 | 45.98 | 583 | -0.47(-1.02%) |
May 24, 2019 | 46.33 | 46.46 | 46.33 | 46.46 | 747 | +0.83(+1.82%) |
May 23, 2019 | 45.75 | 45.75 | 45.62 | 45.63 | 1,061 | -0.66(-1.44%) |
May 22, 2019 | 46.20 | 46.29 | 46.20 | 46.29 | 504 | -0.14(-0.29%) |
May 21, 2019 | 46.39 | 46.43 | 46.35 | 46.43 | 5,892 | +0.17(+0.38%) |
May 20, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 833 | -0.34(-0.72%) |
May 17, 2019 | 46.59 | 46.59 | 46.59 | 206 | +0.00(+0.00%) | |
May 16, 2019 | 46.79 | 46.79 | 46.59 | 46.59 | 17,851 | +0.00(+0.01%) |
May 15, 2019 | 46.36 | 46.59 | 46.36 | 46.59 | 1,176 | +0.01(+0.02%) |
May 14, 2019 | 46.25 | 46.58 | 46.25 | 46.58 | 610 | +0.55(+1.20%) |
May 13, 2019 | 46.01 | 46.03 | 45.92 | 46.02 | 3,586 | -1.17(-2.49%) |
May 10, 2019 | 46.57 | 47.20 | 46.55 | 47.20 | 2,671 | +0.43(+0.93%) |
May 09, 2019 | 46.59 | 46.79 | 46.35 | 46.76 | 1,395 | -0.35(-0.73%) |
May 08, 2019 | 47.15 | 47.15 | 47.06 | 47.11 | 958 | +0.02(+0.04%) |
May 07, 2019 | 47.64 | 47.64 | 47.09 | 47.09 | 2,255 | -0.95(-1.99%) |
May 06, 2019 | 47.87 | 48.05 | 47.87 | 48.05 | 985 | -0.71(-1.46%) |
May 03, 2019 | 48.54 | 48.76 | 48.54 | 48.76 | 747 | +0.59(+1.22%) |
May 02, 2019 | 48.04 | 48.17 | 48.04 | 48.17 | 1,521 | -0.20(-0.42%) |