Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.98 | 49.30 | 48.16 | 48.45 | 4,429,775 | -0.63(-1.28%) |
Jul 30, 2019 | 50.09 | 50.19 | 48.83 | 49.08 | 3,600,977 | -1.20(-2.39%) |
Jul 29, 2019 | 50.17 | 50.54 | 49.70 | 50.28 | 2,803,683 | -0.20(-0.39%) |
Jul 26, 2019 | 50.57 | 51.13 | 50.29 | 50.47 | 2,598,820 | -0.09(-0.18%) |
Jul 25, 2019 | 50.36 | 50.58 | 50.03 | 50.57 | 2,899,392 | +0.23(+0.45%) |
Jul 24, 2019 | 50.50 | 50.53 | 49.85 | 50.34 | 2,422,387 | -0.06(-0.12%) |
Jul 23, 2019 | 50.65 | 50.82 | 50.13 | 50.40 | 2,470,757 | -0.27(-0.54%) |
Jul 22, 2019 | 51.09 | 51.10 | 50.37 | 50.67 | 2,478,886 | -0.35(-0.68%) |
Jul 19, 2019 | 51.48 | 51.69 | 50.98 | 51.02 | 4,114,985 | -0.74(-1.43%) |
Jul 18, 2019 | 51.42 | 51.84 | 51.09 | 51.75 | 2,086,235 | +0.14(+0.26%) |
Jul 17, 2019 | 51.47 | 51.88 | 51.43 | 51.62 | 2,631,888 | +0.32(+0.63%) |
Jul 16, 2019 | 51.73 | 52.01 | 51.10 | 51.30 | 2,865,010 | -0.46(-0.88%) |
Jul 15, 2019 | 51.25 | 51.78 | 51.19 | 51.75 | 2,985,499 | +0.42(+0.83%) |
Jul 12, 2019 | 51.08 | 51.38 | 50.80 | 51.33 | 2,243,754 | +0.16(+0.31%) |
Jul 11, 2019 | 50.95 | 51.37 | 50.75 | 51.17 | 2,368,465 | +0.12(+0.23%) |
Jul 10, 2019 | 50.96 | 51.30 | 50.77 | 51.05 | 2,255,173 | +0.17(+0.33%) |
Jul 09, 2019 | 50.46 | 50.95 | 50.22 | 50.88 | 2,770,502 | +0.28(+0.55%) |
Jul 08, 2019 | 50.51 | 50.79 | 50.24 | 50.60 | 1,694,770 | +0.10(+0.20%) |
Jul 05, 2019 | 50.19 | 50.50 | 49.64 | 50.50 | 2,092,999 | -0.01(-0.02%) |
Jul 03, 2019 | 50.06 | 50.81 | 49.85 | 50.51 | 2,429,663 | +0.66(+1.33%) |
Jul 02, 2019 | 49.66 | 50.13 | 49.66 | 49.85 | 2,571,154 | +0.32(+0.65%) |
Jul 01, 2019 | 49.86 | 49.97 | 49.03 | 49.52 | 2,691,827 | -0.34(-0.68%) |
Jun 28, 2019 | 49.97 | 50.18 | 49.63 | 49.86 | 6,650,932 | +0.03(+0.05%) |
Jun 27, 2019 | 50.33 | 50.39 | 49.69 | 49.84 | 2,432,247 | -0.25(-0.49%) |
Jun 26, 2019 | 50.80 | 50.98 | 50.08 | 50.08 | 2,728,283 | -0.90(-1.76%) |
Jun 25, 2019 | 52.14 | 52.14 | 50.88 | 50.98 | 2,278,162 | -0.83(-1.60%) |
Jun 24, 2019 | 51.86 | 51.95 | 51.56 | 51.81 | 1,691,322 | +0.06(+0.11%) |
Jun 21, 2019 | 51.86 | 51.93 | 51.39 | 51.75 | 3,404,146 | -0.07(-0.13%) |
Jun 20, 2019 | 51.51 | 51.94 | 51.19 | 51.82 | 1,984,666 | +0.49(+0.96%) |
Jun 19, 2019 | 50.93 | 51.53 | 50.86 | 51.33 | 3,017,287 | -0.03(-0.07%) |
Jun 18, 2019 | 51.98 | 52.02 | 50.91 | 51.36 | 2,334,391 | -0.26(-0.51%) |
Jun 17, 2019 | 51.64 | 51.88 | 51.33 | 51.63 | 1,518,791 | -0.05(-0.10%) |
Jun 14, 2019 | 51.16 | 51.97 | 50.97 | 51.68 | 2,161,063 | +0.81(+1.60%) |
Jun 13, 2019 | 51.14 | 51.26 | 50.55 | 50.86 | 3,814,868 | -0.15(-0.30%) |
Jun 12, 2019 | 50.54 | 51.11 | 50.53 | 51.02 | 1,494,624 | +0.69(+1.36%) |
Jun 11, 2019 | 50.75 | 50.91 | 50.03 | 50.33 | 1,678,334 | -0.42(-0.84%) |
Jun 10, 2019 | 50.81 | 50.85 | 50.36 | 50.75 | 1,496,162 | -0.12(-0.23%) |
Jun 07, 2019 | 51.47 | 51.89 | 50.77 | 50.87 | 2,209,074 | -0.26(-0.51%) |
Jun 06, 2019 | 50.97 | 51.25 | 50.80 | 51.14 | 1,945,760 | +0.33(+0.65%) |
Jun 05, 2019 | 49.99 | 51.02 | 49.99 | 50.80 | 2,566,380 | +0.84(+1.68%) |
Jun 04, 2019 | 50.16 | 50.17 | 48.97 | 49.96 | 1,796,109 | +0.03(+0.05%) |
Jun 03, 2019 | 49.58 | 49.98 | 49.19 | 49.94 | 2,840,444 | +0.51(+1.04%) |
May 31, 2019 | 49.53 | 49.63 | 48.90 | 49.42 | 2,816,554 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.72 | 49.10 | 49.35 | 2,410,717 | -0.21(-0.42%) |
May 29, 2019 | 50.48 | 50.48 | 49.46 | 49.56 | 3,328,496 | -0.81(-1.60%) |
May 28, 2019 | 51.47 | 51.48 | 50.29 | 50.37 | 3,011,060 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.84 | 51.35 | 51.44 | 1,754,535 | -0.18(-0.36%) |
May 23, 2019 | 51.40 | 51.64 | 51.11 | 51.63 | 2,011,292 | +0.30(+0.59%) |
May 22, 2019 | 51.23 | 51.48 | 50.96 | 51.33 | 1,814,658 | +0.28(+0.54%) |
May 21, 2019 | 50.90 | 51.41 | 50.77 | 51.05 | 1,945,890 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.64 | 50.78 | 1,967,738 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.96 | 50.24 | 50.83 | 1,892,563 | +0.32(+0.63%) |
May 16, 2019 | 49.89 | 50.74 | 49.77 | 50.51 | 2,029,972 | +0.58(+1.16%) |
May 15, 2019 | 49.84 | 50.23 | 49.58 | 49.93 | 2,295,962 | +0.18(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.62 | 49.74 | 3,859,404 | -0.70(-1.38%) |
May 13, 2019 | 49.85 | 50.53 | 49.80 | 50.44 | 2,126,118 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.89 | 1,570,023 | +0.86(+1.75%) |
May 09, 2019 | 48.67 | 49.10 | 48.37 | 49.03 | 2,177,020 | +0.44(+0.90%) |
May 08, 2019 | 49.45 | 49.49 | 48.58 | 48.59 | 2,655,653 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.32 | 49.49 | 2,570,743 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.37 | 49.56 | 2,531,205 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.83 | 2,541,568 | +0.00(+0.00%) |
May 02, 2019 | 49.63 | 50.04 | 49.21 | 49.83 | 3,508,023 | +0.39(+0.78%) |