Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.56 | 51.85 | 51.06 | 51.46 | 2,479,975 | -0.12(-0.24%) |
Jul 30, 2019 | 51.30 | 51.63 | 51.11 | 51.58 | 1,669,951 | +0.02(+0.03%) |
Jul 29, 2019 | 51.86 | 52.00 | 51.31 | 51.56 | 2,146,911 | -0.35(-0.67%) |
Jul 26, 2019 | 51.46 | 51.91 | 51.32 | 51.91 | 1,701,245 | +0.46(+0.89%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.46 | 1,813,587 | +0.09(+0.17%) |
Jul 24, 2019 | 50.77 | 51.39 | 50.67 | 51.37 | 1,820,436 | +0.56(+1.11%) |
Jul 23, 2019 | 50.91 | 51.11 | 50.40 | 50.80 | 1,937,625 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.33 | 50.87 | 50.93 | 1,341,539 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.99 | 2,197,507 | -0.71(-1.36%) |
Jul 18, 2019 | 51.53 | 51.88 | 51.47 | 51.70 | 1,935,735 | +0.21(+0.42%) |
Jul 17, 2019 | 51.74 | 51.86 | 51.32 | 51.48 | 2,017,001 | -0.35(-0.67%) |
Jul 16, 2019 | 51.68 | 51.96 | 51.59 | 51.83 | 2,567,792 | +0.29(+0.57%) |
Jul 15, 2019 | 51.50 | 51.59 | 51.30 | 51.54 | 1,640,494 | +0.21(+0.40%) |
Jul 12, 2019 | 50.96 | 51.38 | 50.80 | 51.33 | 2,235,027 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.20 | 50.43 | 50.77 | 1,772,664 | -0.28(-0.54%) |
Jul 10, 2019 | 50.99 | 51.23 | 50.62 | 51.05 | 1,898,509 | +0.08(+0.16%) |
Jul 09, 2019 | 50.99 | 51.06 | 50.66 | 50.97 | 2,166,333 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.08 | 50.61 | 50.99 | 2,072,240 | +0.14(+0.28%) |
Jul 05, 2019 | 51.05 | 51.05 | 50.57 | 50.85 | 1,323,477 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.10 | 50.32 | 51.04 | 1,186,952 | +0.79(+1.56%) |
Jul 02, 2019 | 50.00 | 50.32 | 49.80 | 50.25 | 2,076,752 | +0.35(+0.70%) |
Jul 01, 2019 | 49.98 | 49.99 | 49.31 | 49.90 | 2,627,413 | +0.15(+0.31%) |
Jun 28, 2019 | 49.77 | 49.94 | 49.49 | 49.75 | 3,897,409 | +0.29(+0.58%) |
Jun 27, 2019 | 49.00 | 49.52 | 48.76 | 49.47 | 2,514,932 | +0.46(+0.95%) |
Jun 26, 2019 | 50.12 | 50.12 | 48.88 | 49.00 | 2,420,883 | -1.03(-2.05%) |
Jun 25, 2019 | 49.63 | 50.28 | 49.63 | 50.03 | 3,000,300 | +0.30(+0.61%) |
Jun 24, 2019 | 49.70 | 50.09 | 49.55 | 49.72 | 2,242,600 | -0.03(-0.05%) |
Jun 21, 2019 | 49.59 | 49.82 | 49.43 | 49.75 | 4,631,442 | +0.08(+0.16%) |
Jun 20, 2019 | 49.51 | 49.70 | 49.01 | 49.67 | 2,368,043 | +0.34(+0.69%) |
Jun 19, 2019 | 49.15 | 49.46 | 49.05 | 49.33 | 1,597,152 | +0.24(+0.49%) |
Jun 18, 2019 | 48.64 | 49.13 | 48.59 | 49.09 | 2,710,390 | +0.40(+0.83%) |
Jun 17, 2019 | 49.14 | 49.14 | 48.62 | 48.69 | 1,410,625 | -0.38(-0.76%) |
Jun 14, 2019 | 48.68 | 49.23 | 48.59 | 49.06 | 1,798,907 | +0.39(+0.81%) |
Jun 13, 2019 | 48.88 | 48.99 | 48.37 | 48.67 | 1,847,391 | -0.12(-0.26%) |
Jun 12, 2019 | 48.83 | 49.13 | 48.52 | 48.80 | 1,767,717 | -0.04(-0.07%) |
Jun 11, 2019 | 49.11 | 49.21 | 48.60 | 48.83 | 2,038,030 | -0.12(-0.26%) |
Jun 10, 2019 | 49.35 | 49.40 | 48.81 | 48.96 | 1,464,986 | -0.12(-0.25%) |
Jun 07, 2019 | 49.14 | 49.48 | 49.06 | 49.08 | 1,469,074 | -0.02(-0.04%) |
Jun 06, 2019 | 49.05 | 49.28 | 48.88 | 49.10 | 1,844,086 | +0.04(+0.07%) |
Jun 05, 2019 | 48.13 | 49.06 | 48.13 | 49.06 | 2,507,899 | +0.94(+1.95%) |
Jun 04, 2019 | 48.21 | 48.23 | 47.76 | 48.13 | 3,228,538 | +0.42(+0.88%) |
Jun 03, 2019 | 46.90 | 47.76 | 46.86 | 47.71 | 2,728,361 | +0.69(+1.46%) |
May 31, 2019 | 46.83 | 47.09 | 46.49 | 47.02 | 2,481,758 | -0.10(-0.21%) |
May 30, 2019 | 47.34 | 47.63 | 46.87 | 47.12 | 1,841,872 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.59 | 47.22 | 3,159,135 | +0.65(+1.39%) |
May 28, 2019 | 47.19 | 47.38 | 46.46 | 46.58 | 6,969,093 | -0.69(-1.47%) |
May 24, 2019 | 47.42 | 47.69 | 47.02 | 47.27 | 2,763,712 | -0.07(-0.15%) |
May 23, 2019 | 47.79 | 47.87 | 47.04 | 47.34 | 2,309,778 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.19 | 47.61 | 48.13 | 3,299,370 | +0.51(+1.08%) |
May 21, 2019 | 47.53 | 47.84 | 47.46 | 47.61 | 2,269,007 | +0.43(+0.92%) |
May 20, 2019 | 47.54 | 47.76 | 46.98 | 47.18 | 2,155,458 | -0.39(-0.82%) |
May 17, 2019 | 47.16 | 48.03 | 47.16 | 47.57 | 2,724,627 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.84 | 47.06 | 47.59 | 2,320,899 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 47.00 | 2,165,620 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.12 | 46.26 | 46.81 | 2,308,993 | +0.67(+1.46%) |
May 13, 2019 | 46.56 | 46.71 | 45.89 | 46.13 | 1,852,552 | -0.93(-1.98%) |
May 10, 2019 | 46.41 | 47.19 | 46.21 | 47.06 | 3,089,000 | +0.44(+0.95%) |
May 09, 2019 | 46.24 | 46.81 | 46.19 | 46.62 | 1,831,339 | +0.00(+0.00%) |
May 08, 2019 | 46.34 | 47.18 | 46.28 | 46.62 | 2,378,801 | +0.19(+0.40%) |
May 07, 2019 | 46.53 | 46.78 | 46.12 | 46.43 | 3,178,124 | -0.22(-0.48%) |
May 06, 2019 | 46.21 | 46.83 | 45.96 | 46.66 | 1,939,642 | -0.15(-0.32%) |
May 03, 2019 | 46.39 | 46.94 | 46.27 | 46.81 | 2,115,162 | +0.52(+1.11%) |
May 02, 2019 | 46.11 | 46.58 | 44.91 | 46.29 | 4,028,689 | +0.66(+1.44%) |