Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.59 | 48.90 | 47.77 | 48.06 | 4,465,770 | -0.62(-1.28%) |
Jul 30, 2019 | 49.69 | 49.78 | 48.44 | 48.68 | 3,630,237 | -1.19(-2.39%) |
Jul 29, 2019 | 49.76 | 50.13 | 49.30 | 49.87 | 2,826,465 | -0.19(-0.39%) |
Jul 26, 2019 | 50.16 | 50.71 | 49.88 | 50.07 | 2,619,937 | -0.09(-0.18%) |
Jul 25, 2019 | 49.96 | 50.18 | 49.63 | 50.16 | 2,922,951 | +0.23(+0.45%) |
Jul 24, 2019 | 50.09 | 50.12 | 49.45 | 49.93 | 2,442,070 | -0.06(-0.12%) |
Jul 23, 2019 | 50.24 | 50.41 | 49.72 | 49.99 | 2,490,833 | -0.27(-0.54%) |
Jul 22, 2019 | 50.68 | 50.69 | 49.97 | 50.26 | 2,499,028 | -0.34(-0.68%) |
Jul 19, 2019 | 51.07 | 51.28 | 50.57 | 50.61 | 4,148,422 | -0.73(-1.43%) |
Jul 18, 2019 | 51.01 | 51.42 | 50.68 | 51.34 | 2,103,187 | +0.13(+0.26%) |
Jul 17, 2019 | 51.05 | 51.46 | 51.02 | 51.20 | 2,653,274 | +0.32(+0.63%) |
Jul 16, 2019 | 51.31 | 51.59 | 50.69 | 50.88 | 2,888,290 | -0.45(-0.88%) |
Jul 15, 2019 | 50.83 | 51.36 | 50.77 | 51.34 | 3,009,759 | +0.42(+0.83%) |
Jul 12, 2019 | 50.67 | 50.97 | 50.39 | 50.92 | 2,261,986 | +0.16(+0.31%) |
Jul 11, 2019 | 50.54 | 50.96 | 50.34 | 50.76 | 2,387,710 | +0.12(+0.23%) |
Jul 10, 2019 | 50.55 | 50.89 | 50.36 | 50.64 | 2,273,498 | +0.17(+0.33%) |
Jul 09, 2019 | 50.05 | 50.54 | 49.81 | 50.47 | 2,793,014 | +0.28(+0.55%) |
Jul 08, 2019 | 50.10 | 50.38 | 49.84 | 50.19 | 1,708,541 | +0.10(+0.20%) |
Jul 05, 2019 | 49.78 | 50.09 | 49.24 | 50.09 | 2,110,006 | -0.01(-0.02%) |
Jul 03, 2019 | 49.66 | 50.40 | 49.44 | 50.10 | 2,449,405 | +0.66(+1.33%) |
Jul 02, 2019 | 49.26 | 49.72 | 49.26 | 49.44 | 2,592,047 | +0.32(+0.65%) |
Jul 01, 2019 | 49.46 | 49.57 | 48.64 | 49.13 | 2,713,700 | -0.34(-0.68%) |
Jun 28, 2019 | 49.57 | 49.77 | 49.23 | 49.46 | 6,704,975 | +0.03(+0.05%) |
Jun 27, 2019 | 49.92 | 49.98 | 49.29 | 49.44 | 2,452,011 | -0.24(-0.49%) |
Jun 26, 2019 | 50.39 | 50.57 | 49.68 | 49.68 | 2,750,452 | -0.89(-1.76%) |
Jun 25, 2019 | 51.72 | 51.72 | 50.47 | 50.57 | 2,296,673 | -0.82(-1.60%) |
Jun 24, 2019 | 51.45 | 51.53 | 51.14 | 51.40 | 1,705,065 | +0.06(+0.11%) |
Jun 21, 2019 | 51.45 | 51.51 | 50.97 | 51.34 | 3,431,807 | -0.07(-0.13%) |
Jun 20, 2019 | 51.09 | 51.52 | 50.77 | 51.40 | 2,000,793 | +0.49(+0.96%) |
Jun 19, 2019 | 50.52 | 51.11 | 50.45 | 50.92 | 3,041,804 | -0.03(-0.07%) |
Jun 18, 2019 | 51.56 | 51.60 | 50.50 | 50.95 | 2,353,359 | -0.26(-0.51%) |
Jun 17, 2019 | 51.23 | 51.46 | 50.91 | 51.21 | 1,531,132 | -0.05(-0.10%) |
Jun 14, 2019 | 50.75 | 51.55 | 50.56 | 51.26 | 2,178,623 | +0.81(+1.60%) |
Jun 13, 2019 | 50.72 | 50.85 | 50.14 | 50.45 | 3,845,866 | -0.15(-0.30%) |
Jun 12, 2019 | 50.13 | 50.70 | 50.12 | 50.61 | 1,506,769 | +0.68(+1.36%) |
Jun 11, 2019 | 50.34 | 50.50 | 49.63 | 49.92 | 1,691,972 | -0.42(-0.84%) |
Jun 10, 2019 | 50.40 | 50.44 | 49.96 | 50.34 | 1,508,319 | -0.12(-0.23%) |
Jun 07, 2019 | 51.05 | 51.47 | 50.37 | 50.46 | 2,227,024 | -0.26(-0.51%) |
Jun 06, 2019 | 50.56 | 50.83 | 50.39 | 50.72 | 1,961,571 | +0.33(+0.65%) |
Jun 05, 2019 | 49.59 | 50.61 | 49.59 | 50.40 | 2,587,233 | +0.83(+1.68%) |
Jun 04, 2019 | 49.75 | 49.76 | 48.58 | 49.56 | 1,810,704 | +0.03(+0.05%) |
Jun 03, 2019 | 49.19 | 49.58 | 48.79 | 49.54 | 2,863,525 | +0.51(+1.04%) |
May 31, 2019 | 49.13 | 49.23 | 48.51 | 49.03 | 2,839,440 | +0.08(+0.15%) |
May 30, 2019 | 49.20 | 49.32 | 48.70 | 48.95 | 2,430,306 | -0.21(-0.42%) |
May 29, 2019 | 50.07 | 50.07 | 49.06 | 49.16 | 3,355,542 | -0.80(-1.60%) |
May 28, 2019 | 51.05 | 51.06 | 49.89 | 49.96 | 3,035,527 | -1.07(-2.09%) |
May 24, 2019 | 51.30 | 51.42 | 50.94 | 51.03 | 1,768,792 | -0.18(-0.36%) |
May 23, 2019 | 50.99 | 51.22 | 50.70 | 51.21 | 2,027,635 | +0.30(+0.59%) |
May 22, 2019 | 50.81 | 51.06 | 50.55 | 50.91 | 1,829,403 | +0.28(+0.54%) |
May 21, 2019 | 50.49 | 50.99 | 50.36 | 50.64 | 1,961,702 | +0.27(+0.53%) |
May 20, 2019 | 50.56 | 50.92 | 50.23 | 50.37 | 1,983,727 | -0.05(-0.10%) |
May 17, 2019 | 49.84 | 50.55 | 49.84 | 50.42 | 1,907,942 | +0.32(+0.63%) |
May 16, 2019 | 49.49 | 50.33 | 49.37 | 50.10 | 2,046,467 | +0.58(+1.16%) |
May 15, 2019 | 49.44 | 49.83 | 49.19 | 49.53 | 2,314,618 | +0.18(+0.37%) |
May 14, 2019 | 50.04 | 50.09 | 49.22 | 49.34 | 3,890,764 | -0.69(-1.38%) |
May 13, 2019 | 49.44 | 50.12 | 49.39 | 50.04 | 2,143,394 | +0.55(+1.11%) |
May 10, 2019 | 48.45 | 49.52 | 48.41 | 49.49 | 1,582,780 | +0.85(+1.75%) |
May 09, 2019 | 48.28 | 48.70 | 47.98 | 48.63 | 2,194,710 | +0.43(+0.90%) |
May 08, 2019 | 49.05 | 49.09 | 48.18 | 48.20 | 2,677,232 | -0.89(-1.82%) |
May 07, 2019 | 49.15 | 49.34 | 48.92 | 49.09 | 2,591,632 | -0.07(-0.14%) |
May 06, 2019 | 49.61 | 49.61 | 48.97 | 49.16 | 2,551,772 | -0.27(-0.54%) |
May 03, 2019 | 49.62 | 49.89 | 49.29 | 49.43 | 2,562,220 | +0.00(+0.00%) |
May 02, 2019 | 49.23 | 49.64 | 48.81 | 49.43 | 3,536,528 | +0.38(+0.78%) |