Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.52 | 50.67 | 49.65 | 49.90 | 1,750,704 | -0.55(-1.09%) |
Jul 30, 2019 | 50.64 | 50.97 | 50.00 | 50.44 | 676,595 | -0.63(-1.22%) |
Jul 29, 2019 | 51.68 | 51.81 | 50.77 | 51.07 | 519,416 | -0.61(-1.17%) |
Jul 26, 2019 | 51.17 | 51.75 | 50.72 | 51.68 | 1,056,404 | +0.69(+1.36%) |
Jul 25, 2019 | 50.90 | 51.13 | 50.59 | 50.98 | 667,424 | -0.06(-0.11%) |
Jul 24, 2019 | 49.75 | 51.17 | 49.75 | 51.04 | 656,927 | +1.14(+2.27%) |
Jul 23, 2019 | 49.86 | 49.95 | 49.39 | 49.91 | 591,613 | +0.16(+0.33%) |
Jul 22, 2019 | 49.69 | 49.96 | 49.54 | 49.74 | 618,415 | +0.30(+0.60%) |
Jul 19, 2019 | 49.14 | 49.75 | 48.79 | 49.44 | 717,818 | +0.35(+0.71%) |
Jul 18, 2019 | 48.88 | 49.27 | 48.76 | 49.10 | 391,915 | +0.21(+0.43%) |
Jul 17, 2019 | 49.00 | 49.31 | 48.82 | 48.89 | 527,485 | -0.11(-0.22%) |
Jul 16, 2019 | 48.93 | 49.25 | 48.56 | 48.99 | 594,294 | -0.03(-0.06%) |
Jul 15, 2019 | 48.81 | 49.04 | 48.38 | 49.02 | 632,593 | +0.27(+0.55%) |
Jul 12, 2019 | 47.95 | 48.80 | 47.68 | 48.75 | 422,686 | +0.78(+1.62%) |
Jul 11, 2019 | 48.20 | 48.41 | 47.71 | 47.97 | 664,337 | -0.22(-0.46%) |
Jul 10, 2019 | 48.55 | 49.07 | 47.79 | 48.19 | 639,575 | -0.05(-0.10%) |
Jul 09, 2019 | 47.86 | 48.28 | 47.62 | 48.24 | 833,054 | +0.18(+0.38%) |
Jul 08, 2019 | 49.01 | 49.01 | 47.87 | 48.06 | 1,198,438 | -1.17(-2.38%) |
Jul 05, 2019 | 49.17 | 49.62 | 48.54 | 49.23 | 608,872 | -0.37(-0.74%) |
Jul 03, 2019 | 48.24 | 49.60 | 48.14 | 49.60 | 688,606 | +1.46(+3.04%) |
Jul 02, 2019 | 47.34 | 48.23 | 47.00 | 48.14 | 1,056,875 | +0.81(+1.71%) |
Jul 01, 2019 | 48.10 | 48.14 | 46.55 | 47.33 | 980,860 | -0.23(-0.49%) |
Jun 28, 2019 | 47.00 | 47.62 | 46.26 | 47.56 | 1,981,303 | +0.94(+2.02%) |
Jun 27, 2019 | 46.12 | 46.68 | 45.82 | 46.62 | 528,374 | +0.78(+1.70%) |
Jun 26, 2019 | 46.31 | 47.04 | 45.75 | 45.84 | 820,894 | -0.38(-0.83%) |
Jun 25, 2019 | 46.73 | 47.09 | 45.96 | 46.22 | 460,093 | -0.57(-1.21%) |
Jun 24, 2019 | 47.52 | 47.77 | 46.66 | 46.79 | 609,593 | -0.52(-1.10%) |
Jun 21, 2019 | 47.34 | 47.76 | 46.86 | 47.31 | 1,777,965 | -0.34(-0.71%) |
Jun 20, 2019 | 48.08 | 48.27 | 47.06 | 47.65 | 725,878 | -0.02(-0.04%) |
Jun 19, 2019 | 46.18 | 47.72 | 45.89 | 47.66 | 1,142,165 | +1.55(+3.36%) |
Jun 18, 2019 | 46.28 | 47.00 | 46.11 | 46.12 | 778,706 | +0.24(+0.52%) |
Jun 17, 2019 | 46.80 | 46.80 | 45.79 | 45.88 | 686,101 | -0.87(-1.85%) |
Jun 14, 2019 | 47.20 | 47.20 | 46.26 | 46.74 | 414,058 | -0.55(-1.16%) |
Jun 13, 2019 | 47.39 | 47.64 | 46.98 | 47.29 | 411,479 | +0.00(+0.00%) |
Jun 12, 2019 | 46.94 | 47.45 | 46.72 | 47.29 | 585,184 | +0.12(+0.24%) |
Jun 11, 2019 | 46.98 | 47.36 | 46.90 | 47.17 | 596,510 | +0.54(+1.16%) |
Jun 10, 2019 | 46.12 | 47.32 | 46.12 | 46.63 | 614,783 | +0.67(+1.47%) |
Jun 07, 2019 | 46.13 | 46.41 | 45.88 | 45.96 | 499,614 | -0.11(-0.23%) |
Jun 06, 2019 | 45.75 | 46.21 | 45.45 | 46.07 | 862,354 | +0.35(+0.76%) |
Jun 05, 2019 | 46.79 | 46.79 | 45.14 | 45.72 | 1,999,554 | -0.80(-1.72%) |
Jun 04, 2019 | 46.27 | 47.14 | 46.03 | 46.52 | 1,097,716 | +0.97(+2.13%) |
Jun 03, 2019 | 46.54 | 46.86 | 45.34 | 45.55 | 1,210,650 | -1.01(-2.17%) |
May 31, 2019 | 46.89 | 46.91 | 46.03 | 46.56 | 998,396 | -0.74(-1.57%) |
May 30, 2019 | 47.98 | 48.28 | 46.90 | 47.30 | 844,588 | -0.58(-1.20%) |
May 29, 2019 | 47.66 | 48.14 | 47.16 | 47.87 | 981,904 | -0.08(-0.16%) |
May 28, 2019 | 48.15 | 48.58 | 47.75 | 47.95 | 1,444,014 | -0.20(-0.42%) |
May 24, 2019 | 48.59 | 48.90 | 48.09 | 48.15 | 551,398 | -0.25(-0.52%) |
May 23, 2019 | 48.63 | 48.96 | 47.62 | 48.40 | 1,116,808 | -0.83(-1.69%) |
May 22, 2019 | 49.31 | 49.78 | 48.58 | 49.24 | 606,588 | -0.16(-0.33%) |
May 21, 2019 | 48.96 | 49.59 | 48.89 | 49.40 | 984,126 | +0.72(+1.48%) |
May 20, 2019 | 49.13 | 49.73 | 48.56 | 48.68 | 715,370 | -0.79(-1.59%) |
May 17, 2019 | 49.75 | 50.34 | 49.42 | 49.47 | 1,102,796 | -0.68(-1.36%) |
May 16, 2019 | 49.30 | 50.19 | 49.11 | 50.15 | 835,516 | +0.99(+2.01%) |
May 15, 2019 | 48.24 | 49.29 | 48.13 | 49.16 | 818,792 | +0.51(+1.04%) |
May 14, 2019 | 48.14 | 48.88 | 48.09 | 48.65 | 1,040,182 | +0.55(+1.14%) |
May 13, 2019 | 49.53 | 49.74 | 48.01 | 48.10 | 1,246,116 | -2.21(-4.38%) |
May 10, 2019 | 50.31 | 50.78 | 49.73 | 50.31 | 935,541 | -0.15(-0.30%) |
May 09, 2019 | 50.58 | 50.82 | 49.84 | 50.46 | 1,294,564 | -0.58(-1.15%) |
May 08, 2019 | 51.64 | 52.04 | 51.01 | 51.05 | 1,385,349 | -0.71(-1.37%) |
May 07, 2019 | 52.74 | 53.00 | 51.45 | 51.76 | 718,866 | -1.38(-2.60%) |
May 06, 2019 | 52.78 | 53.75 | 52.50 | 53.14 | 920,073 | -0.37(-0.70%) |
May 03, 2019 | 53.27 | 53.76 | 53.11 | 53.51 | 1,034,810 | +0.43(+0.81%) |
May 02, 2019 | 54.52 | 54.52 | 52.87 | 53.08 | 1,583,301 | -1.32(-2.43%) |