Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.39 | 46.42 | 45.47 | 45.63 | 4,153,534 | -1.24(-2.65%) |
Jul 30, 2019 | 46.43 | 46.96 | 46.28 | 46.87 | 3,816,599 | -0.46(-0.97%) |
Jul 29, 2019 | 47.57 | 47.57 | 47.25 | 47.33 | 1,648,171 | +0.04(+0.07%) |
Jul 26, 2019 | 47.50 | 47.51 | 47.09 | 47.30 | 928,199 | +0.30(+0.64%) |
Jul 25, 2019 | 47.53 | 47.57 | 46.93 | 47.00 | 993,376 | -0.41(-0.87%) |
Jul 24, 2019 | 47.38 | 47.82 | 47.34 | 47.41 | 2,868,574 | -0.48(-0.99%) |
Jul 23, 2019 | 48.17 | 48.29 | 47.88 | 47.89 | 1,170,462 | -0.10(-0.20%) |
Jul 22, 2019 | 47.93 | 48.10 | 47.65 | 47.99 | 1,758,580 | -0.08(-0.17%) |
Jul 19, 2019 | 47.69 | 48.10 | 47.48 | 48.06 | 1,687,337 | +0.04(+0.09%) |
Jul 18, 2019 | 47.82 | 48.03 | 47.47 | 48.02 | 2,868,487 | -0.16(-0.33%) |
Jul 17, 2019 | 48.35 | 48.39 | 48.06 | 48.18 | 3,962,479 | -0.85(-1.73%) |
Jul 16, 2019 | 49.21 | 49.61 | 48.86 | 49.03 | 2,495,763 | -0.87(-1.75%) |
Jul 15, 2019 | 49.79 | 50.10 | 49.58 | 49.90 | 3,041,671 | +0.11(+0.23%) |
Jul 12, 2019 | 49.41 | 49.83 | 49.34 | 49.78 | 2,475,502 | +0.02(+0.04%) |
Jul 11, 2019 | 49.84 | 49.89 | 49.45 | 49.77 | 1,172,568 | +0.11(+0.23%) |
Jul 10, 2019 | 49.54 | 49.71 | 49.26 | 49.65 | 1,110,239 | +0.72(+1.48%) |
Jul 09, 2019 | 48.89 | 49.02 | 48.72 | 48.93 | 904,109 | -0.11(-0.22%) |
Jul 08, 2019 | 49.01 | 49.20 | 48.91 | 49.03 | 888,110 | +0.20(+0.42%) |
Jul 05, 2019 | 48.91 | 49.02 | 48.57 | 48.83 | 652,211 | -0.12(-0.25%) |
Jul 03, 2019 | 48.81 | 48.97 | 48.55 | 48.96 | 1,458,405 | -0.38(-0.77%) |
Jul 02, 2019 | 49.77 | 49.80 | 49.26 | 49.33 | 872,336 | -0.08(-0.16%) |
Jul 01, 2019 | 49.84 | 49.86 | 49.24 | 49.41 | 1,085,637 | +0.21(+0.43%) |
Jun 28, 2019 | 49.26 | 49.51 | 49.16 | 49.20 | 860,733 | +0.17(+0.34%) |
Jun 27, 2019 | 49.34 | 49.39 | 49.00 | 49.03 | 699,989 | -0.42(-0.86%) |
Jun 26, 2019 | 49.54 | 49.86 | 49.40 | 49.46 | 1,496,095 | +0.56(+1.14%) |
Jun 25, 2019 | 49.26 | 49.29 | 48.84 | 48.90 | 950,419 | -0.26(-0.54%) |
Jun 24, 2019 | 49.19 | 49.33 | 48.99 | 49.17 | 1,265,115 | +0.34(+0.69%) |
Jun 21, 2019 | 48.87 | 49.10 | 48.83 | 48.83 | 1,164,955 | +0.37(+0.76%) |
Jun 20, 2019 | 48.66 | 48.85 | 48.30 | 48.46 | 1,694,855 | +0.78(+1.65%) |
Jun 19, 2019 | 47.62 | 47.88 | 47.51 | 47.68 | 3,239,219 | +0.33(+0.69%) |
Jun 18, 2019 | 47.32 | 47.67 | 47.25 | 47.35 | 2,252,992 | +0.93(+2.01%) |
Jun 17, 2019 | 46.66 | 46.93 | 46.35 | 46.42 | 1,882,023 | -0.48(-1.03%) |
Jun 14, 2019 | 46.63 | 46.90 | 46.51 | 46.90 | 2,473,688 | +0.31(+0.66%) |
Jun 13, 2019 | 46.94 | 46.99 | 46.53 | 46.59 | 3,574,899 | +0.02(+0.04%) |
Jun 12, 2019 | 47.17 | 47.28 | 46.49 | 46.57 | 4,205,227 | -1.50(-3.12%) |
Jun 11, 2019 | 48.30 | 48.42 | 47.95 | 48.07 | 2,086,645 | +0.69(+1.45%) |
Jun 10, 2019 | 47.32 | 47.62 | 47.19 | 47.39 | 2,009,049 | +0.31(+0.66%) |
Jun 07, 2019 | 46.99 | 47.38 | 46.91 | 47.08 | 1,801,633 | +0.66(+1.43%) |
Jun 06, 2019 | 46.26 | 46.48 | 46.05 | 46.41 | 2,684,184 | +0.90(+1.97%) |
Jun 05, 2019 | 46.26 | 46.28 | 45.44 | 45.52 | 2,810,732 | -0.35(-0.76%) |
Jun 04, 2019 | 46.01 | 46.19 | 45.76 | 45.87 | 1,756,269 | +0.38(+0.84%) |
Jun 03, 2019 | 45.50 | 45.71 | 45.26 | 45.48 | 1,463,392 | +0.68(+1.51%) |
May 31, 2019 | 44.83 | 45.25 | 44.75 | 44.80 | 1,961,507 | -0.45(-1.00%) |
May 30, 2019 | 45.53 | 45.60 | 45.08 | 45.26 | 1,650,846 | -0.43(-0.93%) |
May 29, 2019 | 45.14 | 45.78 | 45.03 | 45.68 | 1,173,250 | -0.34(-0.74%) |
May 28, 2019 | 46.76 | 46.85 | 46.02 | 46.02 | 1,357,762 | -0.45(-0.97%) |
May 24, 2019 | 46.41 | 46.59 | 46.11 | 46.48 | 1,021,501 | +0.37(+0.81%) |
May 23, 2019 | 46.25 | 46.25 | 45.83 | 46.10 | 1,212,978 | -0.99(-2.11%) |
May 22, 2019 | 47.55 | 47.75 | 47.06 | 47.09 | 1,389,226 | -0.81(-1.69%) |
May 21, 2019 | 48.04 | 48.29 | 47.81 | 47.90 | 1,644,420 | +0.15(+0.31%) |
May 20, 2019 | 47.63 | 48.02 | 47.54 | 47.75 | 2,068,365 | +0.07(+0.15%) |
May 17, 2019 | 47.53 | 47.86 | 47.37 | 47.68 | 2,953,813 | +0.46(+0.98%) |
May 16, 2019 | 46.77 | 47.37 | 46.77 | 47.22 | 1,615,163 | +0.72(+1.55%) |
May 15, 2019 | 46.16 | 46.81 | 46.07 | 46.50 | 1,278,748 | +0.39(+0.85%) |
May 14, 2019 | 46.06 | 46.54 | 46.02 | 46.11 | 1,201,196 | +0.41(+0.89%) |
May 13, 2019 | 46.12 | 46.21 | 45.54 | 45.70 | 2,005,102 | -0.64(-1.37%) |
May 10, 2019 | 45.73 | 46.51 | 45.71 | 46.34 | 1,531,389 | +0.41(+0.89%) |
May 09, 2019 | 45.58 | 46.09 | 45.54 | 45.93 | 1,430,808 | +0.23(+0.51%) |
May 08, 2019 | 45.65 | 45.96 | 45.57 | 45.69 | 1,511,395 | +0.04(+0.10%) |
May 07, 2019 | 46.21 | 46.23 | 45.38 | 45.65 | 2,781,264 | -1.32(-2.82%) |
May 06, 2019 | 46.54 | 47.06 | 46.50 | 46.97 | 3,885,706 | -1.04(-2.16%) |
May 03, 2019 | 48.13 | 48.25 | 47.89 | 48.01 | 1,214,031 | +0.08(+0.16%) |
May 02, 2019 | 48.36 | 48.36 | 47.89 | 47.93 | 2,395,320 | +0.09(+0.18%) |