Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.39 | 50.56 | 49.70 | 50.04 | 4,825,161 | -0.32(-0.64%) |
Jul 30, 2019 | 50.44 | 50.69 | 50.27 | 50.36 | 5,417,588 | -0.15(-0.30%) |
Jul 29, 2019 | 50.48 | 50.66 | 50.42 | 50.52 | 3,827,678 | +0.09(+0.18%) |
Jul 26, 2019 | 50.15 | 50.48 | 50.08 | 50.43 | 4,231,106 | +0.32(+0.65%) |
Jul 25, 2019 | 50.02 | 50.15 | 49.90 | 50.10 | 2,649,066 | -0.02(-0.04%) |
Jul 24, 2019 | 50.16 | 50.18 | 49.81 | 50.12 | 2,907,478 | -0.04(-0.07%) |
Jul 23, 2019 | 50.12 | 50.21 | 49.89 | 50.16 | 3,392,188 | +0.17(+0.34%) |
Jul 22, 2019 | 50.12 | 50.16 | 49.86 | 49.98 | 3,498,173 | -0.05(-0.11%) |
Jul 19, 2019 | 50.75 | 50.75 | 50.03 | 50.04 | 4,595,101 | -0.69(-1.36%) |
Jul 18, 2019 | 50.44 | 50.76 | 50.24 | 50.73 | 4,017,915 | +0.22(+0.43%) |
Jul 17, 2019 | 50.68 | 50.77 | 50.42 | 50.51 | 2,795,147 | -0.09(-0.18%) |
Jul 16, 2019 | 50.75 | 50.80 | 50.46 | 50.60 | 3,318,922 | -0.17(-0.34%) |
Jul 15, 2019 | 50.71 | 50.82 | 50.59 | 50.77 | 2,894,905 | +0.12(+0.23%) |
Jul 12, 2019 | 50.74 | 50.76 | 50.47 | 50.66 | 2,409,303 | -0.03(-0.05%) |
Jul 11, 2019 | 50.78 | 50.79 | 50.39 | 50.68 | 2,077,810 | -0.07(-0.14%) |
Jul 10, 2019 | 50.74 | 50.88 | 50.64 | 50.76 | 3,264,223 | +0.13(+0.25%) |
Jul 09, 2019 | 50.42 | 50.65 | 50.36 | 50.63 | 2,575,621 | +0.12(+0.23%) |
Jul 08, 2019 | 50.51 | 50.59 | 50.42 | 50.51 | 3,771,475 | -0.02(-0.04%) |
Jul 05, 2019 | 50.49 | 50.62 | 50.04 | 50.53 | 3,367,821 | -0.17(-0.34%) |
Jul 03, 2019 | 50.27 | 50.72 | 50.26 | 50.70 | 1,736,784 | +0.52(+1.04%) |
Jul 02, 2019 | 49.72 | 50.18 | 49.71 | 50.18 | 4,167,401 | +0.48(+0.96%) |
Jul 01, 2019 | 49.77 | 49.78 | 49.40 | 49.70 | 4,521,715 | +0.22(+0.45%) |
Jun 28, 2019 | 49.36 | 49.52 | 49.34 | 49.48 | 2,881,112 | +0.23(+0.47%) |
Jun 27, 2019 | 49.16 | 49.34 | 49.15 | 49.25 | 3,545,371 | +0.23(+0.48%) |
Jun 26, 2019 | 49.88 | 49.88 | 49.01 | 49.01 | 4,101,983 | -0.86(-1.73%) |
Jun 25, 2019 | 50.17 | 50.21 | 49.84 | 49.88 | 2,787,832 | -0.23(-0.47%) |
Jun 24, 2019 | 50.23 | 50.30 | 50.08 | 50.11 | 3,201,733 | -0.03(-0.05%) |
Jun 21, 2019 | 50.25 | 50.28 | 50.01 | 50.14 | 2,199,091 | -0.22(-0.43%) |
Jun 20, 2019 | 50.28 | 50.41 | 50.03 | 50.35 | 4,675,928 | +0.28(+0.56%) |
Jun 19, 2019 | 49.70 | 50.17 | 49.66 | 50.07 | 3,716,302 | +0.32(+0.65%) |
Jun 18, 2019 | 49.93 | 50.02 | 49.61 | 49.75 | 5,120,359 | +0.01(+0.02%) |
Jun 17, 2019 | 49.93 | 50.04 | 49.70 | 49.74 | 3,604,449 | -0.16(-0.32%) |
Jun 14, 2019 | 49.70 | 50.01 | 49.65 | 49.90 | 2,886,746 | +0.25(+0.51%) |
Jun 13, 2019 | 49.74 | 49.78 | 49.45 | 49.65 | 4,416,058 | +0.03(+0.05%) |
Jun 12, 2019 | 49.41 | 49.66 | 49.38 | 49.62 | 4,017,311 | +0.24(+0.49%) |
Jun 11, 2019 | 49.62 | 49.71 | 49.17 | 49.38 | 2,274,476 | -0.12(-0.24%) |
Jun 10, 2019 | 49.70 | 49.71 | 49.40 | 49.50 | 4,078,278 | -0.09(-0.18%) |
Jun 07, 2019 | 49.68 | 49.98 | 49.58 | 49.59 | 2,922,505 | +0.08(+0.16%) |
Jun 06, 2019 | 49.31 | 49.57 | 49.22 | 49.51 | 3,309,210 | +0.25(+0.51%) |
Jun 05, 2019 | 48.57 | 49.27 | 48.48 | 49.26 | 4,571,552 | +0.89(+1.84%) |
Jun 04, 2019 | 48.35 | 48.39 | 47.88 | 48.37 | 3,179,012 | +0.24(+0.50%) |
Jun 03, 2019 | 47.80 | 48.19 | 47.69 | 48.13 | 6,222,950 | +0.41(+0.87%) |
May 31, 2019 | 47.52 | 47.83 | 47.43 | 47.71 | 4,260,385 | -0.01(-0.02%) |
May 30, 2019 | 47.64 | 47.86 | 47.60 | 47.72 | 2,816,972 | +0.18(+0.38%) |
May 29, 2019 | 47.80 | 47.87 | 47.40 | 47.54 | 4,145,409 | -0.34(-0.71%) |
May 28, 2019 | 48.56 | 48.60 | 47.88 | 47.88 | 2,724,652 | -0.57(-1.19%) |
May 24, 2019 | 48.52 | 48.60 | 48.35 | 48.46 | 1,544,187 | +0.12(+0.24%) |
May 23, 2019 | 48.24 | 48.39 | 48.12 | 48.34 | 3,469,936 | -0.08(-0.17%) |
May 22, 2019 | 48.25 | 48.43 | 48.17 | 48.42 | 1,875,151 | +0.13(+0.28%) |
May 21, 2019 | 48.20 | 48.36 | 48.13 | 48.29 | 1,891,731 | +0.30(+0.62%) |
May 20, 2019 | 48.07 | 48.28 | 47.88 | 47.99 | 4,163,781 | -0.19(-0.39%) |
May 17, 2019 | 47.95 | 48.33 | 47.89 | 48.18 | 2,551,715 | +0.04(+0.07%) |
May 16, 2019 | 47.87 | 48.34 | 47.83 | 48.14 | 2,423,651 | +0.32(+0.67%) |
May 15, 2019 | 47.54 | 47.93 | 47.47 | 47.82 | 3,794,659 | +0.19(+0.39%) |
May 14, 2019 | 47.65 | 47.87 | 47.56 | 47.63 | 3,304,317 | +0.09(+0.19%) |
May 13, 2019 | 47.37 | 47.63 | 47.32 | 47.54 | 3,437,431 | -0.30(-0.64%) |
May 10, 2019 | 47.14 | 47.89 | 47.00 | 47.85 | 2,652,159 | +0.62(+1.31%) |
May 09, 2019 | 47.07 | 47.33 | 46.86 | 47.23 | 2,748,971 | -0.02(-0.04%) |
May 08, 2019 | 47.31 | 47.48 | 47.22 | 47.25 | 2,588,915 | -0.08(-0.17%) |
May 07, 2019 | 47.70 | 47.76 | 47.10 | 47.33 | 3,667,531 | -0.59(-1.23%) |
May 06, 2019 | 47.66 | 48.00 | 47.63 | 47.92 | 2,204,661 | -0.11(-0.22%) |
May 03, 2019 | 47.86 | 48.06 | 47.81 | 48.03 | 1,415,697 | +0.29(+0.60%) |
May 02, 2019 | 47.70 | 47.94 | 47.53 | 47.74 | 2,577,855 | +0.03(+0.06%) |