Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.02 | 47.04 | 45.83 | 46.50 | 1,910,363 | -0.67(-1.42%) |
Jul 30, 2019 | 47.25 | 47.39 | 47.01 | 47.17 | 1,997,993 | -0.36(-0.76%) |
Jul 29, 2019 | 47.62 | 47.75 | 47.25 | 47.53 | 2,498,703 | +0.17(+0.36%) |
Jul 26, 2019 | 47.31 | 47.61 | 47.21 | 47.36 | 2,321,500 | +0.19(+0.40%) |
Jul 25, 2019 | 47.47 | 47.48 | 46.81 | 47.17 | 2,527,310 | +0.27(+0.58%) |
Jul 24, 2019 | 46.65 | 46.99 | 46.62 | 46.90 | 1,948,782 | +0.74(+1.60%) |
Jul 23, 2019 | 45.96 | 46.33 | 45.75 | 46.16 | 2,614,363 | +0.65(+1.43%) |
Jul 22, 2019 | 45.85 | 45.92 | 45.48 | 45.51 | 2,854,910 | -0.22(-0.48%) |
Jul 19, 2019 | 46.18 | 46.37 | 45.63 | 45.73 | 2,366,100 | +0.18(+0.40%) |
Jul 18, 2019 | 45.57 | 45.74 | 45.33 | 45.55 | 2,525,489 | -0.42(-0.91%) |
Jul 17, 2019 | 46.45 | 46.46 | 45.92 | 45.97 | 2,530,139 | -0.13(-0.28%) |
Jul 16, 2019 | 46.12 | 46.35 | 46.00 | 46.10 | 1,414,426 | +0.00(+0.00%) |
Jul 15, 2019 | 45.98 | 46.25 | 45.84 | 46.10 | 2,001,173 | +0.68(+1.50%) |
Jul 12, 2019 | 45.43 | 45.52 | 45.26 | 45.42 | 1,547,200 | +0.07(+0.15%) |
Jul 11, 2019 | 45.72 | 45.73 | 45.24 | 45.35 | 1,415,801 | -0.21(-0.46%) |
Jul 10, 2019 | 45.77 | 46.17 | 45.40 | 45.56 | 3,305,034 | +0.54(+1.20%) |
Jul 09, 2019 | 44.52 | 45.09 | 44.51 | 45.02 | 2,150,416 | +0.18(+0.40%) |
Jul 08, 2019 | 45.01 | 45.05 | 44.61 | 44.84 | 2,360,848 | -0.81(-1.77%) |
Jul 05, 2019 | 45.85 | 45.89 | 45.42 | 45.65 | 1,678,200 | -0.51(-1.10%) |
Jul 03, 2019 | 45.84 | 46.17 | 45.83 | 46.16 | 609,300 | -0.05(-0.11%) |
Jul 02, 2019 | 46.54 | 46.56 | 46.10 | 46.21 | 1,979,826 | -0.27(-0.58%) |
Jul 01, 2019 | 46.63 | 47.39 | 46.21 | 46.48 | 3,366,752 | +1.22(+2.70%) |
Jun 28, 2019 | 45.09 | 45.38 | 44.96 | 45.26 | 1,633,100 | -0.10(-0.22%) |
Jun 27, 2019 | 44.83 | 45.42 | 44.80 | 45.36 | 1,847,949 | +0.41(+0.91%) |
Jun 26, 2019 | 44.98 | 45.28 | 44.95 | 44.95 | 2,638,709 | +1.01(+2.30%) |
Jun 25, 2019 | 44.47 | 44.67 | 43.80 | 43.94 | 3,252,856 | -1.21(-2.68%) |
Jun 24, 2019 | 45.60 | 45.60 | 45.10 | 45.15 | 2,746,788 | -0.28(-0.62%) |
Jun 21, 2019 | 45.04 | 45.50 | 45.00 | 45.43 | 2,958,100 | -0.06(-0.13%) |
Jun 20, 2019 | 45.55 | 45.72 | 45.10 | 45.49 | 2,275,879 | +0.84(+1.88%) |
Jun 19, 2019 | 44.25 | 44.69 | 43.85 | 44.65 | 3,332,187 | +0.82(+1.87%) |
Jun 18, 2019 | 42.85 | 44.05 | 42.74 | 43.83 | 5,141,824 | +1.91(+4.56%) |
Jun 17, 2019 | 42.18 | 42.35 | 41.86 | 41.92 | 2,567,493 | +0.15(+0.36%) |
Jun 14, 2019 | 42.00 | 42.14 | 41.63 | 41.77 | 2,616,300 | -0.62(-1.46%) |
Jun 13, 2019 | 42.89 | 42.92 | 42.22 | 42.39 | 1,984,356 | -0.39(-0.91%) |
Jun 12, 2019 | 43.09 | 43.09 | 42.60 | 42.78 | 2,363,377 | -1.12(-2.55%) |
Jun 11, 2019 | 44.17 | 44.33 | 43.62 | 43.90 | 3,455,378 | +0.46(+1.06%) |
Jun 10, 2019 | 43.94 | 44.09 | 43.41 | 43.44 | 4,475,464 | +0.63(+1.47%) |
Jun 07, 2019 | 42.81 | 43.10 | 42.50 | 42.81 | 3,266,900 | +0.70(+1.66%) |
Jun 06, 2019 | 41.98 | 42.42 | 41.62 | 42.11 | 2,292,051 | +0.30(+0.72%) |
Jun 05, 2019 | 42.46 | 42.50 | 41.51 | 41.81 | 3,168,842 | -0.58(-1.37%) |
Jun 04, 2019 | 42.15 | 42.75 | 41.79 | 42.39 | 5,930,189 | -0.39(-0.91%) |
Jun 03, 2019 | 42.76 | 43.00 | 42.61 | 42.78 | 3,087,491 | +1.02(+2.44%) |
May 31, 2019 | 41.26 | 41.90 | 41.13 | 41.76 | 2,840,100 | +0.17(+0.41%) |
May 30, 2019 | 41.36 | 41.80 | 41.36 | 41.59 | 3,161,025 | +0.14(+0.34%) |
May 29, 2019 | 40.93 | 41.45 | 40.93 | 41.45 | 2,844,303 | +0.34(+0.81%) |
May 28, 2019 | 41.79 | 41.79 | 40.90 | 41.12 | 3,005,612 | +0.26(+0.62%) |
May 24, 2019 | 41.58 | 41.63 | 40.85 | 40.86 | 6,119,900 | -0.66(-1.59%) |
May 23, 2019 | 41.54 | 41.68 | 41.03 | 41.52 | 5,497,356 | -1.44(-3.35%) |
May 22, 2019 | 42.99 | 43.13 | 42.68 | 42.96 | 3,363,195 | -0.38(-0.88%) |
May 21, 2019 | 43.57 | 43.58 | 42.76 | 43.34 | 4,226,097 | +0.64(+1.50%) |
May 20, 2019 | 43.05 | 43.30 | 42.57 | 42.70 | 4,912,395 | -2.08(-4.64%) |
May 17, 2019 | 45.25 | 45.25 | 44.64 | 44.78 | 5,606,000 | -2.02(-4.32%) |
May 16, 2019 | 46.62 | 47.22 | 46.58 | 46.80 | 3,543,780 | +0.27(+0.58%) |
May 15, 2019 | 46.51 | 46.77 | 45.74 | 46.53 | 8,520,869 | -0.54(-1.15%) |
May 14, 2019 | 47.01 | 47.30 | 46.75 | 47.07 | 4,197,141 | +0.39(+0.84%) |
May 13, 2019 | 46.66 | 47.04 | 46.13 | 46.68 | 6,897,082 | -1.78(-3.67%) |
May 10, 2019 | 48.20 | 48.77 | 47.50 | 48.46 | 3,782,800 | +0.72(+1.51%) |
May 09, 2019 | 47.36 | 48.12 | 46.72 | 47.74 | 5,542,846 | -1.32(-2.69%) |
May 08, 2019 | 49.09 | 49.45 | 48.71 | 49.06 | 6,302,536 | +1.60(+3.37%) |
May 07, 2019 | 47.95 | 48.00 | 47.07 | 47.46 | 6,144,255 | -0.84(-1.74%) |
May 06, 2019 | 47.25 | 48.34 | 47.25 | 48.30 | 5,470,632 | -1.46(-2.93%) |
May 03, 2019 | 49.45 | 50.07 | 49.45 | 49.76 | 2,015,900 | +0.54(+1.10%) |
May 02, 2019 | 49.31 | 49.54 | 48.91 | 49.22 | 2,868,039 | +0.12(+0.24%) |