Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.61 | 48.95 | 47.84 | 48.58 | 5,884,559 | -0.28(-0.58%) |
Jul 30, 2019 | 48.87 | 48.93 | 48.16 | 48.87 | 2,876,950 | +0.12(+0.24%) |
Jul 29, 2019 | 49.03 | 49.33 | 48.47 | 48.75 | 2,233,566 | -0.26(-0.53%) |
Jul 26, 2019 | 48.82 | 49.63 | 48.57 | 49.01 | 3,339,243 | +0.30(+0.62%) |
Jul 25, 2019 | 48.49 | 49.19 | 48.23 | 48.71 | 3,545,692 | +0.09(+0.19%) |
Jul 24, 2019 | 48.62 | 48.86 | 48.22 | 48.62 | 3,569,518 | +0.04(+0.09%) |
Jul 23, 2019 | 47.40 | 48.81 | 47.35 | 48.57 | 4,357,465 | +1.39(+2.95%) |
Jul 22, 2019 | 47.31 | 47.45 | 46.69 | 47.18 | 2,629,432 | -0.03(-0.07%) |
Jul 19, 2019 | 47.57 | 47.68 | 47.20 | 47.21 | 2,399,126 | -0.33(-0.70%) |
Jul 18, 2019 | 46.86 | 48.07 | 46.53 | 47.55 | 4,089,869 | +0.82(+1.75%) |
Jul 17, 2019 | 46.12 | 46.81 | 45.81 | 46.73 | 2,868,264 | +0.65(+1.41%) |
Jul 16, 2019 | 45.99 | 46.18 | 45.82 | 46.08 | 2,082,626 | +0.18(+0.40%) |
Jul 15, 2019 | 45.60 | 46.22 | 45.57 | 45.90 | 2,323,600 | +0.38(+0.82%) |
Jul 12, 2019 | 45.75 | 46.00 | 45.40 | 45.52 | 1,679,148 | -0.04(-0.09%) |
Jul 11, 2019 | 46.00 | 46.17 | 45.35 | 45.56 | 1,992,638 | -0.15(-0.33%) |
Jul 10, 2019 | 46.02 | 46.18 | 45.59 | 45.71 | 3,093,971 | -0.06(-0.13%) |
Jul 09, 2019 | 46.22 | 46.27 | 45.35 | 45.77 | 3,586,494 | -0.48(-1.05%) |
Jul 08, 2019 | 46.35 | 46.82 | 46.20 | 46.25 | 2,221,055 | -0.28(-0.61%) |
Jul 05, 2019 | 47.87 | 47.90 | 45.78 | 46.54 | 4,975,370 | -0.75(-1.59%) |
Jul 03, 2019 | 44.56 | 47.74 | 44.54 | 47.29 | 6,780,108 | +2.80(+6.30%) |
Jul 02, 2019 | 44.63 | 44.90 | 44.37 | 44.49 | 2,829,273 | -0.06(-0.13%) |
Jul 01, 2019 | 44.99 | 45.43 | 44.43 | 44.54 | 3,105,540 | -0.16(-0.35%) |
Jun 28, 2019 | 44.44 | 44.94 | 44.32 | 44.70 | 3,533,498 | +0.32(+0.71%) |
Jun 27, 2019 | 44.23 | 44.62 | 43.98 | 44.39 | 3,087,021 | -0.22(-0.49%) |
Jun 26, 2019 | 44.78 | 45.12 | 44.04 | 44.60 | 3,925,428 | -0.90(-1.98%) |
Jun 25, 2019 | 46.06 | 46.12 | 45.26 | 45.50 | 3,177,015 | -1.05(-2.26%) |
Jun 24, 2019 | 46.45 | 46.62 | 46.27 | 46.56 | 2,070,584 | +0.17(+0.36%) |
Jun 21, 2019 | 46.13 | 47.20 | 45.99 | 46.39 | 5,118,815 | +0.33(+0.72%) |
Jun 20, 2019 | 45.95 | 46.10 | 45.58 | 46.05 | 1,907,033 | +0.11(+0.24%) |
Jun 19, 2019 | 46.24 | 46.26 | 45.60 | 45.95 | 3,261,580 | -0.37(-0.79%) |
Jun 18, 2019 | 47.35 | 47.72 | 46.21 | 46.31 | 2,272,025 | -0.88(-1.86%) |
Jun 17, 2019 | 47.52 | 47.61 | 46.91 | 47.19 | 1,754,843 | -0.07(-0.14%) |
Jun 14, 2019 | 47.22 | 47.47 | 47.08 | 47.26 | 1,546,969 | +0.02(+0.04%) |
Jun 13, 2019 | 47.00 | 47.39 | 46.86 | 47.24 | 2,124,408 | +0.33(+0.69%) |
Jun 12, 2019 | 46.71 | 47.17 | 46.71 | 46.91 | 2,501,983 | +0.47(+1.01%) |
Jun 11, 2019 | 45.70 | 46.51 | 45.70 | 46.45 | 1,698,335 | +0.74(+1.63%) |
Jun 10, 2019 | 46.87 | 46.90 | 45.46 | 45.70 | 2,034,292 | -1.02(-2.18%) |
Jun 07, 2019 | 46.78 | 47.15 | 46.65 | 46.72 | 1,964,359 | +0.18(+0.39%) |
Jun 06, 2019 | 45.97 | 46.73 | 45.67 | 46.54 | 2,216,445 | +0.63(+1.38%) |
Jun 05, 2019 | 46.14 | 46.18 | 45.44 | 45.90 | 2,339,284 | +0.34(+0.75%) |
Jun 04, 2019 | 45.07 | 45.74 | 45.07 | 45.56 | 2,096,675 | +0.67(+1.49%) |
Jun 03, 2019 | 43.86 | 44.99 | 43.76 | 44.89 | 3,157,764 | +1.03(+2.36%) |
May 31, 2019 | 42.93 | 43.99 | 42.84 | 43.86 | 3,373,876 | +0.86(+2.00%) |
May 30, 2019 | 43.68 | 43.98 | 42.80 | 43.00 | 3,481,349 | -0.59(-1.34%) |
May 29, 2019 | 44.66 | 44.71 | 43.10 | 43.59 | 4,746,542 | -1.45(-3.23%) |
May 28, 2019 | 46.76 | 46.84 | 45.04 | 45.04 | 3,830,931 | -1.65(-3.54%) |
May 24, 2019 | 47.18 | 47.25 | 46.67 | 46.69 | 1,149,970 | -0.44(-0.93%) |
May 23, 2019 | 46.74 | 47.19 | 46.52 | 47.13 | 1,619,600 | +0.21(+0.46%) |
May 22, 2019 | 46.72 | 46.95 | 46.48 | 46.91 | 997,992 | +0.24(+0.51%) |
May 21, 2019 | 46.87 | 47.19 | 46.65 | 46.67 | 1,330,743 | +0.08(+0.18%) |
May 20, 2019 | 46.76 | 47.03 | 46.44 | 46.59 | 1,996,779 | -0.48(-1.02%) |
May 17, 2019 | 47.10 | 47.62 | 46.93 | 47.07 | 1,933,617 | -0.31(-0.66%) |
May 16, 2019 | 47.46 | 47.86 | 47.20 | 47.38 | 1,636,046 | +0.02(+0.05%) |
May 15, 2019 | 47.14 | 47.79 | 46.92 | 47.36 | 1,827,296 | +0.17(+0.35%) |
May 14, 2019 | 47.61 | 47.74 | 47.09 | 47.19 | 2,835,776 | -0.50(-1.06%) |
May 13, 2019 | 48.01 | 48.04 | 47.01 | 47.70 | 3,498,531 | -0.71(-1.47%) |
May 10, 2019 | 47.61 | 48.51 | 47.19 | 48.41 | 2,901,031 | +0.70(+1.47%) |
May 09, 2019 | 46.95 | 47.81 | 46.78 | 47.71 | 2,434,067 | +0.45(+0.94%) |
May 08, 2019 | 47.20 | 47.57 | 46.56 | 47.26 | 2,406,834 | +0.08(+0.17%) |
May 07, 2019 | 47.33 | 47.51 | 46.68 | 47.18 | 2,724,994 | -0.21(-0.44%) |
May 06, 2019 | 46.06 | 47.47 | 46.01 | 47.38 | 3,349,353 | +0.77(+1.65%) |
May 03, 2019 | 47.39 | 47.39 | 46.56 | 46.62 | 3,665,902 | -0.75(-1.59%) |
May 02, 2019 | 47.00 | 48.07 | 46.57 | 47.37 | 7,184,952 | -1.66(-3.38%) |