Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.08 | 46.14 | 44.83 | 45.56 | 4,879,438 | -0.49(-1.06%) |
Jul 30, 2019 | 46.20 | 46.25 | 45.83 | 46.05 | 3,017,317 | -0.02(-0.04%) |
Jul 29, 2019 | 46.08 | 46.21 | 45.86 | 46.07 | 3,068,594 | +0.05(+0.11%) |
Jul 26, 2019 | 46.13 | 46.14 | 45.68 | 46.02 | 3,250,256 | -0.08(-0.17%) |
Jul 25, 2019 | 45.31 | 46.15 | 45.00 | 46.09 | 5,046,287 | +0.76(+1.68%) |
Jul 24, 2019 | 44.82 | 45.36 | 44.62 | 45.33 | 3,625,295 | +0.39(+0.86%) |
Jul 23, 2019 | 45.16 | 45.37 | 44.72 | 44.94 | 3,513,071 | -0.06(-0.13%) |
Jul 22, 2019 | 45.34 | 45.41 | 44.70 | 45.00 | 2,849,322 | -0.27(-0.59%) |
Jul 19, 2019 | 45.87 | 45.90 | 45.26 | 45.27 | 2,706,934 | -0.44(-0.96%) |
Jul 18, 2019 | 45.48 | 45.81 | 45.18 | 45.71 | 3,981,936 | +0.20(+0.43%) |
Jul 17, 2019 | 45.18 | 45.56 | 44.98 | 45.51 | 4,191,508 | +0.16(+0.36%) |
Jul 16, 2019 | 45.43 | 45.80 | 45.25 | 45.35 | 5,994,964 | -0.22(-0.49%) |
Jul 15, 2019 | 45.89 | 46.21 | 45.15 | 45.57 | 4,420,275 | -0.27(-0.60%) |
Jul 12, 2019 | 46.02 | 46.09 | 45.43 | 45.84 | 3,987,080 | -0.10(-0.22%) |
Jul 11, 2019 | 46.89 | 46.95 | 45.72 | 45.95 | 6,308,167 | -0.81(-1.72%) |
Jul 10, 2019 | 46.06 | 46.96 | 46.06 | 46.75 | 6,327,324 | +1.02(+2.23%) |
Jul 09, 2019 | 45.96 | 46.06 | 45.31 | 45.73 | 4,391,314 | -0.21(-0.47%) |
Jul 08, 2019 | 46.10 | 46.44 | 45.74 | 45.95 | 4,097,397 | -0.11(-0.24%) |
Jul 05, 2019 | 46.03 | 46.16 | 45.24 | 46.06 | 3,476,557 | -0.14(-0.29%) |
Jul 03, 2019 | 45.77 | 46.42 | 45.67 | 46.19 | 4,929,809 | +0.67(+1.48%) |
Jul 02, 2019 | 45.43 | 45.63 | 45.06 | 45.52 | 4,352,776 | +0.19(+0.41%) |
Jul 01, 2019 | 44.96 | 45.80 | 44.78 | 45.34 | 6,771,571 | +0.69(+1.54%) |
Jun 28, 2019 | 44.33 | 45.06 | 44.17 | 44.65 | 7,413,652 | +0.26(+0.57%) |
Jun 27, 2019 | 43.52 | 44.50 | 43.24 | 44.39 | 7,054,099 | +0.77(+1.77%) |
Jun 26, 2019 | 42.84 | 44.15 | 41.29 | 43.62 | 18,277,796 | -2.03(-4.45%) |
Jun 25, 2019 | 45.79 | 46.02 | 45.49 | 45.65 | 6,916,063 | +0.03(+0.06%) |
Jun 24, 2019 | 45.91 | 46.02 | 45.31 | 45.62 | 3,707,695 | -0.09(-0.19%) |
Jun 21, 2019 | 45.94 | 46.24 | 45.69 | 45.71 | 8,636,694 | -0.21(-0.46%) |
Jun 20, 2019 | 45.35 | 46.07 | 44.97 | 45.92 | 4,965,447 | +0.60(+1.31%) |
Jun 19, 2019 | 44.52 | 45.37 | 44.28 | 45.33 | 3,907,784 | +0.74(+1.66%) |
Jun 18, 2019 | 45.29 | 45.34 | 44.54 | 44.59 | 3,546,691 | -0.45(-1.00%) |
Jun 17, 2019 | 45.48 | 45.60 | 44.71 | 45.04 | 3,392,576 | -0.37(-0.81%) |
Jun 14, 2019 | 45.19 | 45.56 | 45.14 | 45.40 | 2,881,917 | +0.36(+0.79%) |
Jun 13, 2019 | 44.79 | 45.20 | 44.72 | 45.05 | 2,935,877 | +0.32(+0.72%) |
Jun 12, 2019 | 44.83 | 44.94 | 44.56 | 44.72 | 3,708,042 | +0.20(+0.46%) |
Jun 11, 2019 | 43.44 | 44.68 | 43.35 | 44.52 | 4,758,010 | +0.88(+2.01%) |
Jun 10, 2019 | 43.95 | 44.08 | 43.20 | 43.64 | 3,197,290 | -0.40(-0.91%) |
Jun 07, 2019 | 43.88 | 44.24 | 43.82 | 44.04 | 3,233,760 | +0.41(+0.94%) |
Jun 06, 2019 | 43.64 | 43.79 | 43.21 | 43.64 | 4,014,300 | +0.04(+0.10%) |
Jun 05, 2019 | 43.82 | 43.91 | 43.35 | 43.59 | 5,143,271 | +0.34(+0.79%) |
Jun 04, 2019 | 43.26 | 43.52 | 43.03 | 43.25 | 5,255,065 | +0.20(+0.47%) |
Jun 03, 2019 | 42.02 | 43.25 | 42.02 | 43.05 | 4,976,387 | +1.02(+2.43%) |
May 31, 2019 | 41.31 | 42.08 | 41.08 | 42.03 | 5,292,710 | +0.53(+1.27%) |
May 30, 2019 | 41.18 | 41.64 | 41.01 | 41.50 | 6,234,346 | +0.48(+1.18%) |
May 29, 2019 | 41.70 | 41.75 | 40.62 | 41.02 | 13,177,029 | -2.41(-5.56%) |
May 28, 2019 | 44.69 | 45.00 | 43.40 | 43.43 | 8,955,371 | -1.46(-3.26%) |
May 24, 2019 | 45.44 | 45.51 | 44.87 | 44.89 | 3,568,900 | -0.53(-1.16%) |
May 23, 2019 | 44.71 | 45.62 | 44.53 | 45.42 | 8,057,004 | +0.61(+1.37%) |
May 22, 2019 | 44.62 | 44.88 | 44.19 | 44.81 | 3,383,350 | +0.27(+0.61%) |
May 21, 2019 | 44.86 | 44.89 | 44.45 | 44.54 | 4,118,839 | -0.27(-0.61%) |
May 20, 2019 | 44.50 | 44.95 | 44.41 | 44.81 | 5,081,152 | +0.26(+0.59%) |
May 17, 2019 | 44.25 | 44.68 | 44.12 | 44.54 | 4,651,604 | +0.25(+0.58%) |
May 16, 2019 | 44.56 | 45.05 | 44.18 | 44.29 | 6,152,735 | -0.26(-0.59%) |
May 15, 2019 | 44.13 | 44.60 | 43.79 | 44.55 | 2,771,246 | +0.37(+0.85%) |
May 14, 2019 | 44.01 | 44.46 | 43.79 | 44.18 | 3,802,319 | +0.15(+0.35%) |
May 13, 2019 | 43.47 | 44.13 | 43.32 | 44.03 | 3,592,102 | +0.21(+0.49%) |
May 10, 2019 | 43.50 | 43.87 | 43.06 | 43.81 | 3,436,797 | +0.11(+0.25%) |
May 09, 2019 | 43.30 | 43.82 | 43.17 | 43.70 | 4,260,039 | +0.46(+1.06%) |
May 08, 2019 | 43.57 | 43.57 | 43.02 | 43.24 | 3,111,501 | -0.27(-0.63%) |
May 07, 2019 | 43.41 | 43.72 | 43.28 | 43.52 | 4,173,690 | -0.22(-0.51%) |
May 06, 2019 | 43.47 | 43.84 | 43.19 | 43.74 | 2,616,684 | +0.23(+0.53%) |
May 03, 2019 | 43.55 | 43.78 | 43.44 | 43.51 | 2,832,511 | -0.07(-0.16%) |
May 02, 2019 | 43.39 | 43.65 | 43.06 | 43.58 | 3,503,539 | -0.04(-0.10%) |