Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.47 | 50.24 | 47.26 | 49.26 | 6,076,409 | +2.02(+4.27%) |
Jul 30, 2019 | 46.77 | 47.29 | 46.50 | 47.24 | 2,736,162 | +0.29(+0.61%) |
Jul 29, 2019 | 48.19 | 48.19 | 46.86 | 46.95 | 3,520,724 | -1.19(-2.47%) |
Jul 26, 2019 | 48.28 | 48.35 | 47.81 | 48.14 | 2,129,040 | -0.06(-0.12%) |
Jul 25, 2019 | 48.50 | 48.50 | 47.97 | 48.20 | 2,414,499 | +0.10(+0.20%) |
Jul 24, 2019 | 48.04 | 48.20 | 47.45 | 48.10 | 1,786,752 | -0.06(-0.12%) |
Jul 23, 2019 | 48.54 | 48.64 | 48.05 | 48.16 | 1,712,459 | -0.44(-0.91%) |
Jul 22, 2019 | 48.21 | 48.66 | 48.05 | 48.60 | 2,208,807 | +0.43(+0.89%) |
Jul 19, 2019 | 48.63 | 48.80 | 48.16 | 48.17 | 2,676,630 | -0.44(-0.91%) |
Jul 18, 2019 | 48.74 | 48.80 | 48.36 | 48.61 | 2,714,695 | -0.34(-0.69%) |
Jul 17, 2019 | 49.43 | 49.43 | 48.85 | 48.95 | 2,839,272 | -0.36(-0.73%) |
Jul 16, 2019 | 49.84 | 49.84 | 49.04 | 49.31 | 2,739,560 | -0.58(-1.17%) |
Jul 15, 2019 | 50.18 | 50.21 | 49.70 | 49.89 | 2,194,284 | -0.22(-0.45%) |
Jul 12, 2019 | 50.09 | 50.19 | 49.84 | 50.12 | 1,958,745 | +0.17(+0.34%) |
Jul 11, 2019 | 49.72 | 50.02 | 49.55 | 49.95 | 2,775,870 | +0.43(+0.87%) |
Jul 10, 2019 | 49.26 | 49.71 | 49.12 | 49.52 | 2,398,981 | +0.44(+0.90%) |
Jul 09, 2019 | 48.94 | 49.15 | 48.63 | 49.08 | 2,519,472 | +0.18(+0.36%) |
Jul 08, 2019 | 49.32 | 49.43 | 48.71 | 48.90 | 2,402,133 | -0.50(-1.01%) |
Jul 05, 2019 | 49.19 | 49.41 | 48.87 | 49.40 | 1,830,989 | +0.06(+0.11%) |
Jul 03, 2019 | 48.84 | 49.36 | 48.70 | 49.34 | 1,744,774 | +0.59(+1.21%) |
Jul 02, 2019 | 48.80 | 48.91 | 48.33 | 48.75 | 2,908,856 | -0.16(-0.33%) |
Jul 01, 2019 | 48.95 | 49.20 | 48.71 | 48.91 | 3,244,849 | +0.55(+1.13%) |
Jun 28, 2019 | 47.47 | 48.39 | 47.42 | 48.37 | 3,780,345 | +0.99(+2.09%) |
Jun 27, 2019 | 47.29 | 47.48 | 47.16 | 47.38 | 1,793,999 | +0.04(+0.07%) |
Jun 26, 2019 | 47.29 | 47.68 | 46.98 | 47.34 | 2,110,808 | +0.44(+0.94%) |
Jun 25, 2019 | 47.27 | 47.30 | 46.85 | 46.90 | 1,976,389 | -0.40(-0.85%) |
Jun 24, 2019 | 48.51 | 48.71 | 47.11 | 47.30 | 3,399,015 | -1.16(-2.39%) |
Jun 21, 2019 | 47.52 | 48.47 | 47.52 | 48.46 | 5,473,049 | +0.83(+1.74%) |
Jun 20, 2019 | 47.12 | 47.71 | 47.03 | 47.63 | 3,609,247 | +1.06(+2.28%) |
Jun 19, 2019 | 46.19 | 46.71 | 45.97 | 46.57 | 2,988,894 | +0.41(+0.88%) |
Jun 18, 2019 | 45.95 | 46.27 | 45.73 | 46.16 | 2,624,275 | +0.60(+1.33%) |
Jun 17, 2019 | 45.23 | 45.74 | 45.12 | 45.55 | 2,526,195 | +0.25(+0.54%) |
Jun 14, 2019 | 45.72 | 45.79 | 45.02 | 45.31 | 2,239,013 | -0.40(-0.88%) |
Jun 13, 2019 | 45.72 | 45.79 | 45.43 | 45.71 | 2,666,668 | +0.41(+0.90%) |
Jun 12, 2019 | 45.93 | 46.31 | 45.06 | 45.30 | 3,111,634 | -0.89(-1.93%) |
Jun 11, 2019 | 46.54 | 46.57 | 46.10 | 46.19 | 1,958,630 | -0.07(-0.15%) |
Jun 10, 2019 | 46.48 | 46.61 | 46.14 | 46.26 | 1,928,200 | -0.12(-0.26%) |
Jun 07, 2019 | 46.47 | 47.00 | 46.30 | 46.38 | 2,461,378 | +0.01(+0.02%) |
Jun 06, 2019 | 46.00 | 46.89 | 45.84 | 46.38 | 3,970,336 | +0.51(+1.12%) |
Jun 05, 2019 | 45.78 | 45.95 | 45.58 | 45.86 | 2,262,517 | +0.11(+0.23%) |
Jun 04, 2019 | 45.19 | 45.77 | 44.94 | 45.76 | 2,326,165 | +0.93(+2.07%) |
Jun 03, 2019 | 45.07 | 45.29 | 44.65 | 44.83 | 2,661,387 | +0.11(+0.25%) |
May 31, 2019 | 44.61 | 45.21 | 44.55 | 44.72 | 3,269,887 | -0.36(-0.80%) |
May 30, 2019 | 44.86 | 45.26 | 44.85 | 45.08 | 1,723,768 | +0.20(+0.45%) |
May 29, 2019 | 44.61 | 44.98 | 44.37 | 44.87 | 3,365,158 | -0.30(-0.65%) |
May 28, 2019 | 46.22 | 46.29 | 45.01 | 45.17 | 4,015,181 | -0.98(-2.13%) |
May 24, 2019 | 46.30 | 46.38 | 45.86 | 46.15 | 2,024,046 | +0.23(+0.51%) |
May 23, 2019 | 46.43 | 46.43 | 45.24 | 45.92 | 4,067,467 | -1.11(-2.36%) |
May 22, 2019 | 47.64 | 47.70 | 46.81 | 47.03 | 2,796,940 | -0.75(-1.56%) |
May 21, 2019 | 47.37 | 48.04 | 47.27 | 47.78 | 2,771,235 | +0.65(+1.39%) |
May 20, 2019 | 48.00 | 48.00 | 47.11 | 47.12 | 2,453,102 | -0.79(-1.66%) |
May 17, 2019 | 47.66 | 48.35 | 47.66 | 47.92 | 1,963,867 | +0.05(+0.10%) |
May 16, 2019 | 47.52 | 48.06 | 47.42 | 47.87 | 2,342,916 | +0.60(+1.26%) |
May 15, 2019 | 47.16 | 47.52 | 47.02 | 47.27 | 1,844,116 | +0.20(+0.42%) |
May 14, 2019 | 46.95 | 47.51 | 46.83 | 47.07 | 1,947,446 | +0.34(+0.72%) |
May 13, 2019 | 47.19 | 47.19 | 46.15 | 46.74 | 3,304,592 | -0.51(-1.09%) |
May 10, 2019 | 46.37 | 47.38 | 46.21 | 47.25 | 2,564,380 | +0.83(+1.79%) |
May 09, 2019 | 46.10 | 46.46 | 45.80 | 46.42 | 2,787,267 | +0.01(+0.03%) |
May 08, 2019 | 46.48 | 46.90 | 46.37 | 46.41 | 2,005,816 | -0.22(-0.47%) |
May 07, 2019 | 46.25 | 46.62 | 45.66 | 46.62 | 3,414,988 | +0.08(+0.17%) |
May 06, 2019 | 46.64 | 47.01 | 46.45 | 46.55 | 2,827,805 | -0.47(-1.00%) |
May 03, 2019 | 47.36 | 47.50 | 47.00 | 47.02 | 2,970,698 | +0.03(+0.06%) |
May 02, 2019 | 47.22 | 47.47 | 46.60 | 46.99 | 4,946,395 | -0.51(-1.08%) |