Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.21 | 49.23 | 47.78 | 48.15 | 2,637,682 | -1.15(-2.34%) |
Jul 30, 2019 | 48.95 | 49.32 | 48.62 | 49.30 | 1,366,713 | -0.07(-0.13%) |
Jul 29, 2019 | 50.22 | 50.26 | 49.23 | 49.37 | 1,749,435 | -0.97(-1.93%) |
Jul 26, 2019 | 49.72 | 50.45 | 49.03 | 50.34 | 2,013,763 | +0.49(+0.98%) |
Jul 25, 2019 | 50.30 | 50.31 | 49.62 | 49.85 | 2,056,502 | -0.41(-0.81%) |
Jul 24, 2019 | 49.41 | 50.31 | 49.34 | 50.26 | 1,360,069 | +0.63(+1.27%) |
Jul 23, 2019 | 49.23 | 49.64 | 49.11 | 49.63 | 1,355,893 | +0.81(+1.67%) |
Jul 22, 2019 | 49.15 | 49.37 | 48.72 | 48.81 | 1,436,740 | -0.44(-0.89%) |
Jul 19, 2019 | 49.31 | 49.96 | 49.23 | 49.25 | 2,019,188 | -0.27(-0.55%) |
Jul 18, 2019 | 48.53 | 49.59 | 48.37 | 49.53 | 1,743,408 | +1.08(+2.23%) |
Jul 17, 2019 | 48.78 | 48.78 | 48.14 | 48.45 | 1,205,235 | -0.49(-1.00%) |
Jul 16, 2019 | 48.71 | 49.15 | 48.30 | 48.94 | 1,389,052 | +0.25(+0.51%) |
Jul 15, 2019 | 49.00 | 49.06 | 48.51 | 48.69 | 675,923 | -0.36(-0.73%) |
Jul 12, 2019 | 48.64 | 49.12 | 48.37 | 49.05 | 952,156 | +0.75(+1.55%) |
Jul 11, 2019 | 48.35 | 48.65 | 47.91 | 48.30 | 1,291,609 | +0.12(+0.24%) |
Jul 10, 2019 | 48.51 | 48.91 | 47.96 | 48.18 | 950,554 | -0.32(-0.67%) |
Jul 09, 2019 | 48.21 | 48.63 | 48.06 | 48.51 | 1,401,659 | +0.18(+0.38%) |
Jul 08, 2019 | 48.36 | 48.72 | 48.12 | 48.32 | 1,128,667 | -0.46(-0.95%) |
Jul 05, 2019 | 48.71 | 48.87 | 48.22 | 48.79 | 1,117,659 | +0.13(+0.27%) |
Jul 03, 2019 | 48.12 | 48.74 | 47.59 | 48.66 | 632,842 | +0.73(+1.52%) |
Jul 02, 2019 | 48.52 | 48.66 | 47.54 | 47.93 | 1,462,658 | -0.46(-0.96%) |
Jul 01, 2019 | 48.56 | 49.12 | 48.18 | 48.39 | 2,070,707 | +0.34(+0.71%) |
Jun 28, 2019 | 47.58 | 48.21 | 47.34 | 48.05 | 2,278,713 | +0.93(+1.97%) |
Jun 27, 2019 | 46.78 | 47.33 | 46.71 | 47.12 | 681,726 | +0.53(+1.14%) |
Jun 26, 2019 | 47.09 | 47.25 | 46.52 | 46.59 | 1,456,765 | -0.22(-0.48%) |
Jun 25, 2019 | 47.70 | 47.73 | 46.66 | 46.81 | 1,303,706 | -0.90(-1.88%) |
Jun 24, 2019 | 47.79 | 48.14 | 47.44 | 47.71 | 1,439,704 | -0.10(-0.21%) |
Jun 21, 2019 | 48.02 | 48.58 | 47.78 | 47.81 | 2,809,457 | -0.07(-0.16%) |
Jun 20, 2019 | 47.15 | 48.02 | 46.75 | 47.88 | 1,588,398 | +1.29(+2.76%) |
Jun 19, 2019 | 46.59 | 47.12 | 46.40 | 46.60 | 1,890,851 | +0.15(+0.32%) |
Jun 18, 2019 | 45.77 | 46.60 | 45.52 | 46.45 | 864,125 | +0.94(+2.06%) |
Jun 17, 2019 | 46.37 | 46.48 | 45.45 | 45.51 | 854,823 | -0.87(-1.88%) |
Jun 14, 2019 | 46.01 | 46.47 | 45.59 | 46.38 | 716,136 | +0.38(+0.83%) |
Jun 13, 2019 | 45.42 | 46.01 | 45.07 | 46.00 | 1,449,972 | +0.85(+1.89%) |
Jun 12, 2019 | 45.36 | 45.45 | 44.91 | 45.15 | 1,150,775 | -0.30(-0.66%) |
Jun 11, 2019 | 45.87 | 46.03 | 45.40 | 45.45 | 1,319,879 | +0.07(+0.16%) |
Jun 10, 2019 | 46.22 | 46.76 | 45.22 | 45.37 | 2,247,464 | -0.56(-1.23%) |
Jun 07, 2019 | 45.72 | 46.17 | 45.72 | 45.93 | 1,509,057 | +0.19(+0.42%) |
Jun 06, 2019 | 45.20 | 45.83 | 45.08 | 45.74 | 1,179,721 | +0.50(+1.10%) |
Jun 05, 2019 | 45.52 | 45.63 | 44.76 | 45.25 | 1,127,228 | -0.22(-0.47%) |
Jun 04, 2019 | 44.76 | 45.59 | 44.43 | 45.46 | 2,152,370 | +1.81(+4.14%) |
Jun 03, 2019 | 42.72 | 44.03 | 42.61 | 43.65 | 1,714,516 | +0.87(+2.04%) |
May 31, 2019 | 43.93 | 43.96 | 42.66 | 42.78 | 2,150,578 | -1.67(-3.75%) |
May 30, 2019 | 44.56 | 44.90 | 44.24 | 44.45 | 1,663,046 | +0.07(+0.15%) |
May 29, 2019 | 44.09 | 44.54 | 43.97 | 44.38 | 1,405,362 | -0.07(-0.15%) |
May 28, 2019 | 44.49 | 44.75 | 44.24 | 44.45 | 4,778,355 | -0.08(-0.18%) |
May 24, 2019 | 44.36 | 45.27 | 44.08 | 44.53 | 1,596,102 | +0.52(+1.18%) |
May 23, 2019 | 44.68 | 44.68 | 43.53 | 44.01 | 1,761,634 | -1.09(-2.42%) |
May 22, 2019 | 45.17 | 45.21 | 44.90 | 45.11 | 1,538,553 | -0.33(-0.72%) |
May 21, 2019 | 45.45 | 45.57 | 45.18 | 45.44 | 1,293,204 | +0.37(+0.82%) |
May 20, 2019 | 44.63 | 45.44 | 44.63 | 45.07 | 1,107,728 | +0.10(+0.22%) |
May 17, 2019 | 45.04 | 45.52 | 44.76 | 44.97 | 1,547,277 | -0.63(-1.39%) |
May 16, 2019 | 45.28 | 46.09 | 45.21 | 45.60 | 1,417,366 | +0.61(+1.35%) |
May 15, 2019 | 44.85 | 45.22 | 44.49 | 44.99 | 1,436,622 | -0.41(-0.90%) |
May 14, 2019 | 44.68 | 45.85 | 44.36 | 45.40 | 1,081,240 | +0.85(+1.92%) |
May 13, 2019 | 45.35 | 46.14 | 44.27 | 44.55 | 1,369,270 | -1.84(-3.97%) |
May 10, 2019 | 45.68 | 46.44 | 45.05 | 46.39 | 1,048,929 | +0.48(+1.06%) |
May 09, 2019 | 45.44 | 45.94 | 45.15 | 45.90 | 1,155,737 | -0.12(-0.25%) |
May 08, 2019 | 46.22 | 46.60 | 45.87 | 46.02 | 1,123,949 | -0.34(-0.74%) |
May 07, 2019 | 46.49 | 46.80 | 46.03 | 46.36 | 1,584,225 | -0.70(-1.48%) |
May 06, 2019 | 46.44 | 47.23 | 46.12 | 47.06 | 910,951 | -0.23(-0.49%) |
May 03, 2019 | 46.67 | 47.32 | 46.62 | 47.29 | 1,169,955 | +0.85(+1.84%) |
May 02, 2019 | 46.59 | 47.21 | 46.03 | 46.44 | 1,970,482 | -0.28(-0.60%) |