Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.90 | 49.91 | 49.31 | 49.31 | 605 | -0.33(-0.66%) |
Jul 30, 2019 | 49.52 | 49.64 | 49.52 | 49.64 | 446 | -0.24(-0.48%) |
Jul 29, 2019 | 49.87 | 49.87 | 49.87 | 49.87 | 106 | -0.19(-0.38%) |
Jul 26, 2019 | 50.06 | 50.06 | 50.06 | 50.06 | 100 | +0.16(+0.31%) |
Jul 25, 2019 | 50.23 | 50.23 | 49.85 | 49.91 | 661 | -1.11(-2.17%) |
Jul 24, 2019 | 51.01 | 51.01 | 51.01 | 51.01 | 52 | +0.76(+1.51%) |
Jul 23, 2019 | 50.06 | 50.26 | 50.06 | 50.26 | 305 | +0.62(+1.25%) |
Jul 22, 2019 | 49.64 | 49.64 | 49.64 | 49.64 | 43 | +0.13(+0.26%) |
Jul 19, 2019 | 49.60 | 49.60 | 49.51 | 49.51 | 605 | +0.23(+0.46%) |
Jul 18, 2019 | 49.13 | 49.28 | 49.13 | 49.28 | 1,008 | -0.05(-0.10%) |
Jul 17, 2019 | 49.63 | 49.63 | 49.32 | 49.33 | 1,238 | -0.19(-0.38%) |
Jul 16, 2019 | 49.50 | 49.52 | 49.50 | 49.52 | 685 | -0.04(-0.08%) |
Jul 15, 2019 | 49.56 | 49.56 | 49.56 | 49.56 | 296 | +0.02(+0.04%) |
Jul 12, 2019 | 49.25 | 49.54 | 49.25 | 49.54 | 705 | +0.57(+1.16%) |
Jul 11, 2019 | 49.30 | 49.30 | 48.97 | 48.97 | 233 | -0.28(-0.56%) |
Jul 10, 2019 | 49.20 | 49.29 | 49.20 | 49.25 | 752 | +0.06(+0.13%) |
Jul 09, 2019 | 48.98 | 49.19 | 48.98 | 49.19 | 454 | -0.13(-0.27%) |
Jul 08, 2019 | 49.32 | 49.32 | 49.32 | 49.32 | 96 | -0.42(-0.84%) |
Jul 05, 2019 | 49.74 | 49.74 | 49.74 | 49.74 | 100 | -0.42(-0.83%) |
Jul 03, 2019 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | +0.20(+0.41%) |
Jul 02, 2019 | 50.01 | 50.02 | 49.93 | 49.95 | 2,677 | -0.16(-0.31%) |
Jul 01, 2019 | 50.64 | 50.64 | 50.08 | 50.10 | 1,355 | +0.30(+0.60%) |
Jun 28, 2019 | 49.81 | 49.81 | 49.81 | 49.81 | 201 | +0.35(+0.70%) |
Jun 27, 2019 | 49.20 | 49.46 | 49.20 | 49.46 | 963 | +0.52(+1.07%) |
Jun 26, 2019 | 48.94 | 48.94 | 48.94 | 48.94 | 103 | +0.31(+0.64%) |
Jun 25, 2019 | 48.63 | 48.63 | 48.63 | 48.63 | 44 | -0.36(-0.73%) |
Jun 24, 2019 | 49.08 | 49.08 | 48.98 | 48.98 | 1,000 | -0.12(-0.25%) |
Jun 21, 2019 | 49.10 | 49.13 | 49.10 | 49.11 | 710 | -0.10(-0.20%) |
Jun 20, 2019 | 49.20 | 49.21 | 49.06 | 49.21 | 1,094 | +0.58(+1.19%) |
Jun 19, 2019 | 48.55 | 48.63 | 48.51 | 48.63 | 436 | +0.32(+0.66%) |
Jun 18, 2019 | 48.31 | 48.31 | 48.31 | 48.31 | 83 | +0.98(+2.07%) |
Jun 17, 2019 | 47.44 | 47.44 | 47.33 | 47.33 | 490 | +0.11(+0.23%) |
Jun 14, 2019 | 47.22 | 47.22 | 47.22 | 47.22 | 101 | -0.53(-1.12%) |
Jun 13, 2019 | 47.66 | 47.75 | 47.66 | 47.75 | 169 | +0.28(+0.59%) |
Jun 12, 2019 | 47.47 | 47.47 | 47.47 | 47.47 | 125 | -0.45(-0.94%) |
Jun 11, 2019 | 48.35 | 48.35 | 47.88 | 47.92 | 1,510 | +0.11(+0.23%) |
Jun 10, 2019 | 48.04 | 48.04 | 47.81 | 47.81 | 361 | +0.46(+0.98%) |
Jun 07, 2019 | 47.08 | 47.45 | 47.08 | 47.35 | 609 | +0.58(+1.24%) |
Jun 06, 2019 | 46.60 | 46.77 | 46.52 | 46.77 | 476 | +0.06(+0.14%) |
Jun 05, 2019 | 46.89 | 46.89 | 46.34 | 46.70 | 4,018 | +0.25(+0.53%) |
Jun 04, 2019 | 45.81 | 46.46 | 45.81 | 46.46 | 247 | +1.30(+2.89%) |
Jun 03, 2019 | 44.99 | 45.15 | 44.97 | 45.15 | 2,862 | +0.18(+0.40%) |
May 31, 2019 | 45.03 | 45.03 | 44.97 | 44.97 | 1,726 | -0.84(-1.83%) |
May 30, 2019 | 45.89 | 45.89 | 45.81 | 45.81 | 301 | +0.27(+0.59%) |
May 29, 2019 | 45.54 | 45.54 | 45.54 | 45.54 | 1,467 | -0.41(-0.90%) |
May 28, 2019 | 45.96 | 45.96 | 45.96 | 45.96 | 390 | -0.20(-0.43%) |
May 24, 2019 | 46.15 | 46.15 | 46.15 | 46.15 | 304 | +0.36(+0.80%) |
May 23, 2019 | 45.77 | 45.79 | 45.77 | 45.79 | 1,439 | -1.13(-2.40%) |
May 22, 2019 | 46.89 | 46.92 | 46.88 | 46.92 | 731 | -0.36(-0.76%) |
May 21, 2019 | 47.15 | 47.28 | 47.15 | 47.28 | 572 | +0.47(+1.00%) |
May 20, 2019 | 47.02 | 47.02 | 46.81 | 46.81 | 1,596 | -0.73(-1.54%) |
May 17, 2019 | 47.85 | 47.85 | 47.54 | 47.54 | 203 | -0.71(-1.48%) |
May 16, 2019 | 48.19 | 48.26 | 48.19 | 48.25 | 852 | +0.07(+0.14%) |
May 15, 2019 | 47.43 | 48.19 | 47.43 | 48.19 | 1,356 | +0.36(+0.75%) |
May 14, 2019 | 47.42 | 47.83 | 47.42 | 47.83 | 325 | +0.74(+1.57%) |
May 13, 2019 | 47.75 | 47.75 | 46.92 | 47.09 | 3,363 | -1.71(-3.51%) |
May 10, 2019 | 48.74 | 48.80 | 48.74 | 48.80 | 913 | +0.06(+0.11%) |
May 09, 2019 | 48.55 | 48.76 | 48.55 | 48.75 | 622 | -0.56(-1.14%) |
May 08, 2019 | 49.34 | 49.44 | 49.31 | 49.31 | 980 | -0.27(-0.54%) |
May 07, 2019 | 49.64 | 49.64 | 49.57 | 49.57 | 310 | -0.96(-1.90%) |
May 06, 2019 | 49.93 | 50.56 | 49.93 | 50.54 | 1,229 | -0.59(-1.15%) |
May 03, 2019 | 50.61 | 51.12 | 50.61 | 51.12 | 812 | +0.81(+1.62%) |
May 02, 2019 | 50.06 | 50.38 | 50.06 | 50.31 | 9,904 | -0.09(-0.18%) |