Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.14 | 48.36 | 47.26 | 47.57 | 1,429,482 | -0.74(-1.53%) |
Jul 30, 2019 | 47.74 | 48.72 | 46.31 | 48.31 | 2,894,702 | -1.94(-3.87%) |
Jul 29, 2019 | 50.20 | 50.39 | 49.97 | 50.25 | 964,554 | -0.07(-0.13%) |
Jul 26, 2019 | 50.23 | 51.06 | 49.92 | 50.32 | 784,691 | +0.51(+1.02%) |
Jul 25, 2019 | 49.83 | 50.19 | 49.43 | 49.81 | 962,307 | -0.06(-0.12%) |
Jul 24, 2019 | 49.10 | 50.07 | 48.53 | 49.87 | 717,594 | +0.86(+1.75%) |
Jul 23, 2019 | 48.88 | 49.18 | 48.35 | 49.01 | 951,834 | +0.07(+0.14%) |
Jul 22, 2019 | 49.14 | 49.32 | 48.72 | 48.95 | 1,391,860 | +0.13(+0.27%) |
Jul 19, 2019 | 48.74 | 49.30 | 48.57 | 48.81 | 1,246,621 | +0.08(+0.17%) |
Jul 18, 2019 | 48.27 | 48.97 | 47.77 | 48.73 | 996,247 | +0.48(+1.00%) |
Jul 17, 2019 | 47.68 | 48.37 | 47.47 | 48.25 | 821,402 | +0.46(+0.97%) |
Jul 16, 2019 | 47.89 | 48.25 | 47.51 | 47.79 | 619,455 | -0.19(-0.40%) |
Jul 15, 2019 | 48.24 | 48.24 | 47.58 | 47.98 | 679,692 | -0.12(-0.25%) |
Jul 12, 2019 | 47.23 | 48.36 | 47.23 | 48.10 | 982,508 | +0.81(+1.72%) |
Jul 11, 2019 | 46.85 | 47.55 | 46.56 | 47.29 | 834,158 | +0.81(+1.75%) |
Jul 10, 2019 | 46.73 | 47.22 | 46.25 | 46.47 | 522,302 | -0.09(-0.19%) |
Jul 09, 2019 | 46.44 | 46.85 | 45.83 | 46.56 | 593,951 | -0.28(-0.59%) |
Jul 08, 2019 | 47.32 | 47.33 | 46.66 | 46.84 | 553,289 | -0.72(-1.50%) |
Jul 05, 2019 | 46.93 | 47.66 | 46.74 | 47.55 | 438,578 | +0.37(+0.79%) |
Jul 03, 2019 | 47.35 | 47.71 | 46.91 | 47.18 | 965,329 | -0.13(-0.28%) |
Jul 02, 2019 | 46.38 | 47.56 | 45.87 | 47.32 | 1,976,827 | +0.70(+1.50%) |
Jul 01, 2019 | 47.36 | 47.44 | 46.25 | 46.62 | 911,765 | -0.60(-1.26%) |
Jun 28, 2019 | 46.15 | 47.21 | 46.01 | 47.21 | 2,402,118 | +1.22(+2.66%) |
Jun 27, 2019 | 45.83 | 46.27 | 45.49 | 45.99 | 728,663 | +0.78(+1.72%) |
Jun 26, 2019 | 46.22 | 46.45 | 45.11 | 45.21 | 581,056 | -0.94(-2.04%) |
Jun 25, 2019 | 45.75 | 46.64 | 45.19 | 46.15 | 1,117,508 | +0.45(+0.99%) |
Jun 24, 2019 | 46.02 | 46.46 | 45.56 | 45.70 | 955,456 | -0.27(-0.58%) |
Jun 21, 2019 | 45.03 | 46.13 | 44.82 | 45.97 | 1,696,346 | +0.75(+1.66%) |
Jun 20, 2019 | 45.77 | 45.77 | 44.91 | 45.22 | 949,286 | -0.25(-0.55%) |
Jun 19, 2019 | 45.14 | 45.48 | 44.45 | 45.47 | 908,431 | +0.40(+0.89%) |
Jun 18, 2019 | 45.27 | 45.73 | 44.74 | 45.07 | 726,145 | +0.02(+0.05%) |
Jun 17, 2019 | 44.48 | 45.22 | 44.10 | 45.05 | 1,051,819 | +0.62(+1.40%) |
Jun 14, 2019 | 44.81 | 44.95 | 44.31 | 44.42 | 558,574 | -0.50(-1.11%) |
Jun 13, 2019 | 44.86 | 45.09 | 44.43 | 44.92 | 509,834 | -0.04(-0.08%) |
Jun 12, 2019 | 44.59 | 44.97 | 44.05 | 44.96 | 667,460 | +0.37(+0.83%) |
Jun 11, 2019 | 45.14 | 45.16 | 44.32 | 44.59 | 760,408 | -0.34(-0.76%) |
Jun 10, 2019 | 45.08 | 45.42 | 44.91 | 44.93 | 1,240,216 | -0.10(-0.21%) |
Jun 07, 2019 | 45.48 | 45.57 | 44.99 | 45.03 | 637,022 | -0.21(-0.46%) |
Jun 06, 2019 | 44.93 | 45.64 | 44.80 | 45.23 | 993,634 | +0.42(+0.93%) |
Jun 05, 2019 | 45.31 | 45.38 | 44.25 | 44.82 | 1,138,915 | -0.35(-0.77%) |
Jun 04, 2019 | 44.59 | 45.25 | 44.44 | 45.17 | 1,479,463 | +0.95(+2.15%) |
Jun 03, 2019 | 43.72 | 44.57 | 43.72 | 44.22 | 1,144,581 | +0.50(+1.15%) |
May 31, 2019 | 43.70 | 44.03 | 43.06 | 43.71 | 913,344 | -0.29(-0.66%) |
May 30, 2019 | 44.29 | 44.83 | 43.84 | 44.00 | 1,155,781 | +0.67(+1.54%) |
May 29, 2019 | 43.65 | 43.99 | 43.19 | 43.33 | 914,858 | -0.54(-1.23%) |
May 28, 2019 | 43.90 | 44.54 | 43.48 | 43.88 | 1,040,167 | -0.16(-0.37%) |
May 24, 2019 | 44.28 | 44.48 | 43.79 | 44.04 | 872,503 | -0.12(-0.27%) |
May 23, 2019 | 44.13 | 44.53 | 43.79 | 44.16 | 801,917 | -0.31(-0.70%) |
May 22, 2019 | 44.45 | 44.78 | 44.11 | 44.47 | 1,107,830 | -0.01(-0.03%) |
May 21, 2019 | 44.17 | 44.97 | 44.17 | 44.48 | 1,245,092 | +0.53(+1.22%) |
May 20, 2019 | 43.51 | 44.08 | 43.28 | 43.95 | 1,078,365 | -0.01(-0.02%) |
May 17, 2019 | 43.90 | 44.78 | 43.70 | 43.96 | 1,885,862 | -0.09(-0.20%) |
May 16, 2019 | 45.04 | 45.34 | 43.93 | 44.05 | 1,518,756 | -1.02(-2.27%) |
May 15, 2019 | 45.37 | 45.83 | 45.00 | 45.07 | 1,062,115 | -0.56(-1.22%) |
May 14, 2019 | 45.65 | 46.08 | 45.38 | 45.63 | 1,562,701 | -0.06(-0.13%) |
May 13, 2019 | 45.69 | 46.05 | 45.31 | 45.69 | 1,067,196 | -0.56(-1.22%) |
May 10, 2019 | 46.19 | 46.43 | 45.05 | 46.25 | 773,027 | +0.13(+0.29%) |
May 09, 2019 | 46.33 | 46.48 | 45.60 | 46.12 | 1,278,225 | -0.72(-1.54%) |
May 08, 2019 | 47.61 | 47.74 | 46.57 | 46.84 | 1,580,457 | -0.72(-1.51%) |
May 07, 2019 | 47.82 | 48.16 | 47.27 | 47.56 | 824,284 | -0.61(-1.26%) |
May 06, 2019 | 47.22 | 48.23 | 47.22 | 48.16 | 1,442,063 | +0.33(+0.68%) |
May 03, 2019 | 47.19 | 47.93 | 46.94 | 47.84 | 1,267,306 | +0.86(+1.83%) |
May 02, 2019 | 46.75 | 47.13 | 46.47 | 46.98 | 1,365,294 | +0.26(+0.56%) |