Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.63 | 47.49 | 46.33 | 46.50 | 133,698 | -0.11(-0.24%) |
Jul 30, 2019 | 46.31 | 46.92 | 46.16 | 46.62 | 86,548 | +0.24(+0.51%) |
Jul 29, 2019 | 46.48 | 46.68 | 46.08 | 46.38 | 66,323 | +0.03(+0.06%) |
Jul 26, 2019 | 45.55 | 46.43 | 45.51 | 46.36 | 82,645 | +0.82(+1.80%) |
Jul 25, 2019 | 45.69 | 45.80 | 45.31 | 45.54 | 60,521 | -0.10(-0.23%) |
Jul 24, 2019 | 45.18 | 45.69 | 44.86 | 45.64 | 89,025 | +0.50(+1.10%) |
Jul 23, 2019 | 45.01 | 45.28 | 44.86 | 45.15 | 47,269 | +0.12(+0.27%) |
Jul 22, 2019 | 45.28 | 45.41 | 44.85 | 45.02 | 67,593 | -0.21(-0.46%) |
Jul 19, 2019 | 45.73 | 46.01 | 45.22 | 45.23 | 62,213 | -0.71(-1.55%) |
Jul 18, 2019 | 45.72 | 45.96 | 45.21 | 45.95 | 79,757 | +0.24(+0.51%) |
Jul 17, 2019 | 45.83 | 46.16 | 45.62 | 45.71 | 80,208 | -0.06(-0.13%) |
Jul 16, 2019 | 45.29 | 45.90 | 45.08 | 45.77 | 61,946 | +0.41(+0.90%) |
Jul 15, 2019 | 45.61 | 45.66 | 44.89 | 45.36 | 76,525 | -0.13(-0.29%) |
Jul 12, 2019 | 45.65 | 45.86 | 45.39 | 45.49 | 80,579 | -0.18(-0.40%) |
Jul 11, 2019 | 46.03 | 46.14 | 45.42 | 45.68 | 86,884 | -0.38(-0.83%) |
Jul 10, 2019 | 46.25 | 46.38 | 45.96 | 46.06 | 59,534 | -0.10(-0.21%) |
Jul 09, 2019 | 45.97 | 46.19 | 45.65 | 46.16 | 51,953 | +0.12(+0.26%) |
Jul 08, 2019 | 46.01 | 46.27 | 45.86 | 46.03 | 64,329 | +0.08(+0.17%) |
Jul 05, 2019 | 45.79 | 46.12 | 44.94 | 45.96 | 61,984 | -0.03(-0.08%) |
Jul 03, 2019 | 45.82 | 46.23 | 45.70 | 45.99 | 44,766 | +0.33(+0.72%) |
Jul 02, 2019 | 45.51 | 45.86 | 45.23 | 45.66 | 75,934 | +0.16(+0.34%) |
Jul 01, 2019 | 46.00 | 46.00 | 45.08 | 45.50 | 87,316 | -0.51(-1.10%) |
Jun 28, 2019 | 45.25 | 46.07 | 45.25 | 46.01 | 866,631 | +0.67(+1.48%) |
Jun 27, 2019 | 45.00 | 45.34 | 44.83 | 45.34 | 79,823 | +0.47(+1.05%) |
Jun 26, 2019 | 45.62 | 45.62 | 44.85 | 44.87 | 130,169 | -0.75(-1.64%) |
Jun 25, 2019 | 45.62 | 45.89 | 44.97 | 45.62 | 78,108 | +0.14(+0.31%) |
Jun 24, 2019 | 45.65 | 45.82 | 45.22 | 45.48 | 92,936 | -0.08(-0.17%) |
Jun 21, 2019 | 45.81 | 46.03 | 45.40 | 45.55 | 175,621 | -0.49(-1.06%) |
Jun 20, 2019 | 45.96 | 46.04 | 45.29 | 46.04 | 75,504 | +0.33(+0.72%) |
Jun 19, 2019 | 45.07 | 45.71 | 44.92 | 45.71 | 80,348 | +0.61(+1.35%) |
Jun 18, 2019 | 45.21 | 45.36 | 44.88 | 45.10 | 95,601 | +0.12(+0.27%) |
Jun 17, 2019 | 45.08 | 45.26 | 44.60 | 44.98 | 48,397 | -0.08(-0.17%) |
Jun 14, 2019 | 45.28 | 45.62 | 45.05 | 45.06 | 58,196 | -0.16(-0.35%) |
Jun 13, 2019 | 45.32 | 45.57 | 45.01 | 45.21 | 74,215 | +0.05(+0.12%) |
Jun 12, 2019 | 44.81 | 45.19 | 44.80 | 45.16 | 127,066 | +0.39(+0.88%) |
Jun 11, 2019 | 45.21 | 45.33 | 44.58 | 44.77 | 118,645 | -0.43(-0.94%) |
Jun 10, 2019 | 45.75 | 45.75 | 44.69 | 45.20 | 112,427 | -0.52(-1.14%) |
Jun 07, 2019 | 45.66 | 46.47 | 45.51 | 45.72 | 130,970 | +0.23(+0.50%) |
Jun 06, 2019 | 45.08 | 45.73 | 44.89 | 45.49 | 121,000 | +0.59(+1.32%) |
Jun 05, 2019 | 44.50 | 45.17 | 44.23 | 44.90 | 89,773 | +0.51(+1.16%) |
Jun 04, 2019 | 44.00 | 44.42 | 43.45 | 44.39 | 75,074 | +0.63(+1.43%) |
Jun 03, 2019 | 43.39 | 43.84 | 43.12 | 43.76 | 78,385 | +0.49(+1.13%) |
May 31, 2019 | 42.89 | 43.29 | 42.36 | 43.27 | 75,643 | +0.30(+0.71%) |
May 30, 2019 | 43.23 | 43.57 | 42.68 | 42.97 | 154,056 | -0.26(-0.60%) |
May 29, 2019 | 43.66 | 43.88 | 43.21 | 43.23 | 79,662 | -0.57(-1.29%) |
May 28, 2019 | 44.47 | 44.61 | 43.69 | 43.79 | 118,961 | -0.75(-1.68%) |
May 24, 2019 | 44.60 | 44.95 | 44.44 | 44.54 | 53,490 | +0.11(+0.25%) |
May 23, 2019 | 44.63 | 44.74 | 44.28 | 44.43 | 66,237 | -0.21(-0.47%) |
May 22, 2019 | 44.60 | 44.80 | 44.06 | 44.64 | 64,121 | +0.07(+0.16%) |
May 21, 2019 | 44.54 | 44.94 | 44.34 | 44.57 | 57,597 | +0.09(+0.20%) |
May 20, 2019 | 44.43 | 44.86 | 43.93 | 44.48 | 83,325 | +0.04(+0.10%) |
May 17, 2019 | 44.39 | 44.67 | 44.27 | 44.44 | 48,324 | -0.08(-0.18%) |
May 16, 2019 | 44.06 | 44.73 | 44.06 | 44.52 | 52,487 | +0.37(+0.83%) |
May 15, 2019 | 44.00 | 44.27 | 43.89 | 44.15 | 58,640 | +0.15(+0.34%) |
May 14, 2019 | 44.20 | 44.60 | 43.90 | 44.00 | 84,004 | -0.19(-0.43%) |
May 13, 2019 | 43.60 | 44.27 | 43.40 | 44.20 | 81,799 | +0.38(+0.87%) |
May 10, 2019 | 43.65 | 44.02 | 43.40 | 43.81 | 108,064 | +0.13(+0.30%) |
May 09, 2019 | 43.59 | 43.86 | 43.21 | 43.69 | 94,424 | +0.16(+0.38%) |
May 08, 2019 | 43.88 | 44.26 | 43.28 | 43.52 | 95,398 | -0.35(-0.79%) |
May 07, 2019 | 45.00 | 46.03 | 43.75 | 43.87 | 93,569 | -1.45(-3.21%) |
May 06, 2019 | 45.21 | 45.99 | 45.21 | 45.32 | 89,151 | +0.02(+0.04%) |
May 03, 2019 | 43.95 | 45.31 | 43.95 | 45.30 | 101,361 | +1.34(+3.05%) |
May 02, 2019 | 43.69 | 44.01 | 43.35 | 43.96 | 108,729 | +0.29(+0.67%) |