Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.48 | 50.65 | 49.78 | 50.12 | 4,816,942 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,360 | -0.15(-0.30%) |
Jul 29, 2019 | 50.57 | 50.75 | 50.50 | 50.60 | 3,821,158 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,223,899 | +0.32(+0.65%) |
Jul 25, 2019 | 50.11 | 50.23 | 49.98 | 50.19 | 2,644,554 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.21 | 2,902,525 | -0.04(-0.07%) |
Jul 23, 2019 | 50.21 | 50.30 | 49.97 | 50.24 | 3,386,410 | +0.17(+0.34%) |
Jul 22, 2019 | 50.21 | 50.24 | 49.95 | 50.07 | 3,492,215 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,273 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.82 | 4,011,070 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,385 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,268 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,889,973 | +0.12(+0.23%) |
Jul 12, 2019 | 50.83 | 50.84 | 50.56 | 50.74 | 2,405,199 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,270 | -0.07(-0.14%) |
Jul 10, 2019 | 50.83 | 50.97 | 50.73 | 50.84 | 3,258,662 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.74 | 50.45 | 50.72 | 2,571,233 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.68 | 50.51 | 50.60 | 3,765,050 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,084 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.81 | 50.35 | 50.79 | 1,733,826 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,302 | +0.48(+0.96%) |
Jul 01, 2019 | 49.85 | 49.86 | 49.48 | 49.79 | 4,514,012 | +0.23(+0.45%) |
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,204 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,331 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.10 | 49.10 | 4,094,995 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,083 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,278 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.37 | 50.10 | 50.22 | 2,195,346 | -0.22(-0.43%) |
Jun 20, 2019 | 50.37 | 50.50 | 50.12 | 50.44 | 4,667,963 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,709,972 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.70 | 49.83 | 5,111,638 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.83 | 3,598,310 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.10 | 49.74 | 49.99 | 2,881,829 | +0.25(+0.51%) |
Jun 13, 2019 | 49.83 | 49.86 | 49.53 | 49.74 | 4,408,536 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.47 | 49.71 | 4,010,468 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.47 | 2,270,602 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,332 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.07 | 49.66 | 49.67 | 2,917,527 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.66 | 49.30 | 49.59 | 3,303,573 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,765 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,598 | +0.24(+0.50%) |
Jun 03, 2019 | 47.88 | 48.27 | 47.77 | 48.21 | 6,212,350 | +0.41(+0.87%) |
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,128 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.95 | 47.68 | 47.80 | 2,812,173 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.96 | 47.48 | 47.62 | 4,138,348 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,011 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,557 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,026 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,871,957 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,509 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.37 | 47.96 | 48.07 | 4,156,689 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.42 | 47.97 | 48.26 | 2,547,369 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.23 | 2,419,522 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,195 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.96 | 47.64 | 47.71 | 3,298,688 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,576 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,641 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,289 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,505 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.18 | 47.41 | 3,661,284 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,906 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,286 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.62 | 47.82 | 2,573,464 | +0.03(+0.06%) |