Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.56 | 51.84 | 51.06 | 51.45 | 2,480,336 | -0.12(-0.24%) |
Jul 30, 2019 | 51.29 | 51.62 | 51.10 | 51.57 | 1,670,194 | +0.02(+0.03%) |
Jul 29, 2019 | 51.85 | 51.99 | 51.31 | 51.56 | 2,147,224 | -0.35(-0.67%) |
Jul 26, 2019 | 51.45 | 51.90 | 51.31 | 51.90 | 1,701,493 | +0.46(+0.88%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.45 | 1,813,851 | +0.09(+0.17%) |
Jul 24, 2019 | 50.76 | 51.39 | 50.66 | 51.36 | 1,820,701 | +0.56(+1.11%) |
Jul 23, 2019 | 50.90 | 51.10 | 50.40 | 50.80 | 1,937,908 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.32 | 50.86 | 50.92 | 1,341,734 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.98 | 2,197,827 | -0.71(-1.36%) |
Jul 18, 2019 | 51.52 | 51.88 | 51.47 | 51.69 | 1,936,017 | +0.21(+0.42%) |
Jul 17, 2019 | 51.73 | 51.85 | 51.31 | 51.48 | 2,017,294 | -0.35(-0.67%) |
Jul 16, 2019 | 51.67 | 51.95 | 51.58 | 51.82 | 2,568,166 | +0.29(+0.57%) |
Jul 15, 2019 | 51.49 | 51.58 | 51.29 | 51.53 | 1,640,733 | +0.21(+0.40%) |
Jul 12, 2019 | 50.95 | 51.37 | 50.80 | 51.32 | 2,235,352 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.19 | 50.42 | 50.76 | 1,772,922 | -0.28(-0.54%) |
Jul 10, 2019 | 50.98 | 51.23 | 50.61 | 51.04 | 1,898,786 | +0.08(+0.16%) |
Jul 09, 2019 | 50.98 | 51.06 | 50.65 | 50.96 | 2,166,648 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.07 | 50.60 | 50.98 | 2,072,542 | +0.14(+0.28%) |
Jul 05, 2019 | 51.04 | 51.05 | 50.57 | 50.84 | 1,323,670 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.09 | 50.32 | 51.03 | 1,187,125 | +0.79(+1.56%) |
Jul 02, 2019 | 49.99 | 50.32 | 49.79 | 50.24 | 2,077,055 | +0.35(+0.70%) |
Jul 01, 2019 | 49.98 | 49.98 | 49.31 | 49.90 | 2,627,796 | +0.15(+0.30%) |
Jun 28, 2019 | 49.76 | 49.93 | 49.48 | 49.74 | 3,897,977 | +0.29(+0.58%) |
Jun 27, 2019 | 48.99 | 49.51 | 48.75 | 49.46 | 2,515,299 | +0.46(+0.95%) |
Jun 26, 2019 | 50.11 | 50.11 | 48.87 | 48.99 | 2,421,236 | -1.03(-2.05%) |
Jun 25, 2019 | 49.63 | 50.27 | 49.63 | 50.02 | 3,000,738 | +0.30(+0.61%) |
Jun 24, 2019 | 49.69 | 50.08 | 49.55 | 49.72 | 2,242,927 | -0.03(-0.05%) |
Jun 21, 2019 | 49.58 | 49.82 | 49.42 | 49.74 | 4,632,117 | +0.08(+0.16%) |
Jun 20, 2019 | 49.50 | 49.69 | 49.00 | 49.66 | 2,368,388 | +0.34(+0.69%) |
Jun 19, 2019 | 49.15 | 49.45 | 49.05 | 49.32 | 1,597,385 | +0.24(+0.49%) |
Jun 18, 2019 | 48.64 | 49.12 | 48.58 | 49.08 | 2,710,785 | +0.40(+0.83%) |
Jun 17, 2019 | 49.14 | 49.14 | 48.61 | 48.68 | 1,410,830 | -0.37(-0.76%) |
Jun 14, 2019 | 48.67 | 49.22 | 48.58 | 49.06 | 1,799,169 | +0.39(+0.81%) |
Jun 13, 2019 | 48.88 | 48.98 | 48.36 | 48.66 | 1,847,660 | -0.12(-0.26%) |
Jun 12, 2019 | 48.82 | 49.12 | 48.52 | 48.79 | 1,767,975 | -0.04(-0.07%) |
Jun 11, 2019 | 49.10 | 49.20 | 48.59 | 48.82 | 2,038,327 | -0.12(-0.26%) |
Jun 10, 2019 | 49.34 | 49.40 | 48.81 | 48.95 | 1,465,199 | -0.12(-0.25%) |
Jun 07, 2019 | 49.14 | 49.48 | 49.06 | 49.07 | 1,469,288 | -0.02(-0.04%) |
Jun 06, 2019 | 49.05 | 49.27 | 48.88 | 49.09 | 1,844,355 | +0.04(+0.07%) |
Jun 05, 2019 | 48.12 | 49.06 | 48.12 | 49.06 | 2,508,264 | +0.94(+1.95%) |
Jun 04, 2019 | 48.20 | 48.23 | 47.75 | 48.12 | 3,229,009 | +0.42(+0.88%) |
Jun 03, 2019 | 46.90 | 47.75 | 46.85 | 47.70 | 2,728,758 | +0.69(+1.46%) |
May 31, 2019 | 46.82 | 47.08 | 46.49 | 47.01 | 2,482,119 | -0.10(-0.21%) |
May 30, 2019 | 47.33 | 47.62 | 46.86 | 47.11 | 1,842,140 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.58 | 47.22 | 3,159,595 | +0.65(+1.39%) |
May 28, 2019 | 47.18 | 47.38 | 46.45 | 46.57 | 6,970,108 | -0.69(-1.47%) |
May 24, 2019 | 47.41 | 47.68 | 47.01 | 47.26 | 2,764,114 | -0.07(-0.15%) |
May 23, 2019 | 47.78 | 47.86 | 47.03 | 47.33 | 2,310,114 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.18 | 47.60 | 48.12 | 3,299,850 | +0.51(+1.08%) |
May 21, 2019 | 47.52 | 47.84 | 47.46 | 47.61 | 2,269,338 | +0.44(+0.92%) |
May 20, 2019 | 47.54 | 47.75 | 46.98 | 47.17 | 2,155,772 | -0.39(-0.82%) |
May 17, 2019 | 47.15 | 48.02 | 47.15 | 47.56 | 2,725,024 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.83 | 47.06 | 47.58 | 2,321,237 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 46.99 | 2,165,936 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.11 | 46.26 | 46.80 | 2,309,329 | +0.67(+1.46%) |
May 13, 2019 | 46.55 | 46.70 | 45.89 | 46.12 | 1,852,821 | -0.93(-1.98%) |
May 10, 2019 | 46.40 | 47.18 | 46.20 | 47.06 | 3,089,450 | +0.44(+0.95%) |
May 09, 2019 | 46.23 | 46.80 | 46.19 | 46.61 | 1,831,606 | +0.00(+0.00%) |
May 08, 2019 | 46.33 | 47.17 | 46.28 | 46.61 | 2,379,148 | +0.19(+0.40%) |
May 07, 2019 | 46.52 | 46.77 | 46.12 | 46.43 | 3,178,587 | -0.22(-0.48%) |
May 06, 2019 | 46.20 | 46.83 | 45.96 | 46.65 | 1,939,924 | -0.15(-0.32%) |
May 03, 2019 | 46.38 | 46.93 | 46.27 | 46.80 | 2,115,470 | +0.51(+1.11%) |
May 02, 2019 | 46.11 | 46.57 | 44.90 | 46.28 | 4,029,275 | +0.66(+1.44%) |