Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.86 | 49.91 | 48.70 | 49.12 | 318,258 | +0.13(+0.27%) |
Jul 30, 2019 | 48.12 | 49.10 | 48.01 | 48.99 | 178,443 | +0.79(+1.63%) |
Jul 29, 2019 | 48.28 | 48.92 | 48.02 | 48.20 | 168,625 | -0.17(-0.36%) |
Jul 26, 2019 | 48.13 | 49.08 | 48.00 | 48.37 | 272,181 | +0.49(+1.02%) |
Jul 25, 2019 | 47.24 | 48.50 | 46.83 | 47.88 | 396,680 | +1.81(+3.92%) |
Jul 24, 2019 | 44.82 | 46.46 | 44.72 | 46.08 | 200,685 | +1.16(+2.58%) |
Jul 23, 2019 | 44.52 | 44.92 | 44.34 | 44.92 | 93,443 | +0.43(+0.97%) |
Jul 22, 2019 | 44.67 | 44.76 | 44.18 | 44.48 | 119,186 | -0.31(-0.70%) |
Jul 19, 2019 | 44.19 | 45.01 | 44.19 | 44.80 | 155,635 | +0.46(+1.03%) |
Jul 18, 2019 | 44.09 | 44.64 | 44.04 | 44.34 | 132,272 | +0.12(+0.28%) |
Jul 17, 2019 | 44.14 | 44.44 | 43.89 | 44.22 | 98,046 | -0.14(-0.32%) |
Jul 16, 2019 | 44.17 | 44.76 | 43.96 | 44.36 | 170,424 | +0.16(+0.36%) |
Jul 15, 2019 | 45.24 | 45.24 | 44.09 | 44.20 | 117,343 | -1.04(-2.31%) |
Jul 12, 2019 | 44.90 | 45.46 | 44.66 | 45.25 | 108,220 | +0.30(+0.66%) |
Jul 11, 2019 | 44.24 | 44.98 | 44.01 | 44.95 | 166,326 | +0.69(+1.55%) |
Jul 10, 2019 | 44.95 | 44.97 | 44.21 | 44.26 | 134,946 | -0.69(-1.53%) |
Jul 09, 2019 | 44.58 | 45.03 | 44.58 | 44.95 | 83,044 | +0.04(+0.09%) |
Jul 08, 2019 | 45.10 | 45.18 | 44.64 | 44.91 | 143,088 | -0.57(-1.26%) |
Jul 05, 2019 | 45.12 | 45.64 | 45.05 | 45.48 | 116,808 | +0.46(+1.02%) |
Jul 03, 2019 | 44.39 | 45.04 | 44.39 | 45.02 | 63,813 | +0.73(+1.65%) |
Jul 02, 2019 | 44.88 | 45.08 | 43.88 | 44.29 | 127,576 | -0.60(-1.34%) |
Jul 01, 2019 | 44.95 | 45.02 | 44.45 | 44.89 | 130,374 | +0.34(+0.76%) |
Jun 28, 2019 | 44.16 | 45.24 | 44.02 | 44.55 | 512,451 | +0.67(+1.52%) |
Jun 27, 2019 | 43.06 | 43.88 | 43.01 | 43.88 | 216,423 | +0.85(+1.97%) |
Jun 26, 2019 | 43.61 | 43.79 | 42.99 | 43.04 | 198,792 | -0.41(-0.95%) |
Jun 25, 2019 | 43.09 | 43.60 | 42.32 | 43.45 | 124,956 | +0.34(+0.78%) |
Jun 24, 2019 | 43.98 | 44.34 | 43.07 | 43.11 | 130,410 | -0.97(-2.20%) |
Jun 21, 2019 | 44.47 | 44.56 | 44.07 | 44.08 | 352,370 | -0.35(-0.78%) |
Jun 20, 2019 | 44.20 | 44.47 | 43.78 | 44.43 | 200,320 | +0.62(+1.41%) |
Jun 19, 2019 | 43.35 | 44.15 | 43.20 | 43.81 | 170,535 | +0.42(+0.97%) |
Jun 18, 2019 | 42.64 | 43.60 | 42.64 | 43.39 | 105,863 | +0.67(+1.56%) |
Jun 17, 2019 | 42.91 | 43.29 | 42.63 | 42.72 | 105,334 | -0.23(-0.54%) |
Jun 14, 2019 | 43.17 | 43.22 | 42.60 | 42.95 | 136,013 | -0.18(-0.42%) |
Jun 13, 2019 | 43.10 | 43.50 | 42.95 | 43.13 | 142,385 | +0.26(+0.61%) |
Jun 12, 2019 | 42.88 | 43.52 | 42.74 | 42.87 | 116,224 | +0.01(+0.02%) |
Jun 11, 2019 | 43.90 | 43.90 | 42.76 | 42.86 | 142,211 | +0.25(+0.58%) |
Jun 10, 2019 | 42.48 | 43.13 | 41.77 | 42.62 | 117,660 | +0.37(+0.88%) |
Jun 07, 2019 | 42.47 | 42.61 | 42.04 | 42.25 | 172,356 | -0.38(-0.89%) |
Jun 06, 2019 | 42.77 | 42.92 | 42.08 | 42.62 | 103,682 | -0.13(-0.31%) |
Jun 05, 2019 | 43.17 | 43.51 | 42.39 | 42.76 | 142,027 | -0.52(-1.20%) |
Jun 04, 2019 | 42.53 | 43.86 | 41.56 | 43.27 | 245,735 | +1.29(+3.08%) |
Jun 03, 2019 | 41.50 | 42.37 | 41.41 | 41.98 | 346,514 | +0.47(+1.13%) |
May 31, 2019 | 41.96 | 42.62 | 41.31 | 41.51 | 170,533 | -0.91(-2.15%) |
May 30, 2019 | 43.86 | 44.07 | 42.13 | 42.43 | 127,661 | -1.32(-3.03%) |
May 29, 2019 | 42.99 | 43.80 | 42.53 | 43.75 | 262,076 | +0.56(+1.30%) |
May 28, 2019 | 43.55 | 43.55 | 42.96 | 43.19 | 257,419 | -0.43(-0.98%) |
May 24, 2019 | 42.96 | 43.90 | 42.79 | 43.62 | 250,634 | +0.80(+1.86%) |
May 23, 2019 | 43.39 | 43.39 | 42.48 | 42.82 | 335,666 | -0.94(-2.14%) |
May 22, 2019 | 44.22 | 44.22 | 43.13 | 43.76 | 310,212 | -0.52(-1.17%) |
May 21, 2019 | 44.47 | 44.71 | 44.18 | 44.28 | 258,159 | +0.02(+0.06%) |
May 20, 2019 | 43.74 | 44.71 | 43.74 | 44.25 | 156,671 | +0.36(+0.82%) |
May 17, 2019 | 44.03 | 44.83 | 43.79 | 43.89 | 234,225 | -0.53(-1.19%) |
May 16, 2019 | 43.92 | 44.63 | 43.92 | 44.42 | 119,075 | +0.71(+1.62%) |
May 15, 2019 | 43.92 | 43.95 | 43.16 | 43.71 | 173,329 | -0.53(-1.21%) |
May 14, 2019 | 43.40 | 44.58 | 43.20 | 44.25 | 168,699 | +1.02(+2.36%) |
May 13, 2019 | 43.85 | 44.20 | 43.06 | 43.23 | 225,356 | -1.28(-2.87%) |
May 10, 2019 | 44.56 | 44.63 | 43.58 | 44.50 | 195,815 | -0.21(-0.48%) |
May 09, 2019 | 44.15 | 45.36 | 43.84 | 44.71 | 177,991 | +0.25(+0.57%) |
May 08, 2019 | 44.55 | 45.13 | 44.41 | 44.46 | 221,461 | -0.22(-0.50%) |
May 07, 2019 | 45.00 | 45.44 | 44.43 | 44.68 | 217,678 | -0.67(-1.49%) |
May 06, 2019 | 44.51 | 45.53 | 44.51 | 45.36 | 225,991 | +0.22(+0.49%) |
May 03, 2019 | 44.24 | 45.15 | 44.24 | 45.13 | 179,649 | +0.90(+2.03%) |
May 02, 2019 | 43.49 | 44.62 | 43.49 | 44.24 | 207,298 | +0.65(+1.49%) |