Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.36 | 52.77 | 51.64 | 52.08 | 1,705,346 | -0.19(-0.35%) |
Jul 30, 2019 | 52.72 | 52.85 | 52.11 | 52.26 | 1,896,512 | -0.68(-1.28%) |
Jul 29, 2019 | 53.16 | 53.36 | 52.35 | 52.94 | 1,299,167 | -0.30(-0.56%) |
Jul 26, 2019 | 53.46 | 53.71 | 52.88 | 53.24 | 1,490,425 | +0.22(+0.42%) |
Jul 25, 2019 | 53.22 | 53.43 | 52.61 | 53.02 | 2,047,781 | -0.21(-0.39%) |
Jul 24, 2019 | 52.31 | 53.31 | 52.29 | 53.22 | 1,751,963 | +0.82(+1.57%) |
Jul 23, 2019 | 52.87 | 52.87 | 51.78 | 52.40 | 1,559,957 | -0.07(-0.13%) |
Jul 22, 2019 | 52.26 | 52.96 | 51.95 | 52.47 | 1,946,784 | +0.57(+1.10%) |
Jul 19, 2019 | 52.42 | 53.35 | 51.88 | 51.90 | 2,617,769 | -0.16(-0.31%) |
Jul 18, 2019 | 50.52 | 52.42 | 50.52 | 52.06 | 3,326,687 | +1.40(+2.76%) |
Jul 17, 2019 | 50.62 | 51.22 | 50.18 | 50.66 | 2,231,144 | +0.25(+0.50%) |
Jul 16, 2019 | 50.78 | 51.44 | 50.31 | 50.41 | 1,871,675 | -0.60(-1.18%) |
Jul 15, 2019 | 50.57 | 51.07 | 50.42 | 51.01 | 922,154 | +0.44(+0.87%) |
Jul 12, 2019 | 50.47 | 50.82 | 50.03 | 50.57 | 2,105,966 | +0.39(+0.78%) |
Jul 11, 2019 | 50.83 | 51.14 | 50.06 | 50.18 | 1,720,374 | -0.41(-0.80%) |
Jul 10, 2019 | 49.95 | 50.74 | 49.86 | 50.59 | 1,875,214 | +0.77(+1.55%) |
Jul 09, 2019 | 49.18 | 50.11 | 49.18 | 49.82 | 2,256,275 | +0.58(+1.18%) |
Jul 08, 2019 | 49.24 | 49.64 | 48.95 | 49.24 | 1,469,040 | -0.36(-0.73%) |
Jul 05, 2019 | 49.24 | 49.91 | 48.88 | 49.60 | 2,318,949 | +0.12(+0.25%) |
Jul 03, 2019 | 49.02 | 49.75 | 48.95 | 49.48 | 1,113,573 | +0.55(+1.12%) |
Jul 02, 2019 | 48.45 | 48.99 | 47.70 | 48.93 | 2,532,364 | +0.71(+1.47%) |
Jul 01, 2019 | 48.08 | 49.01 | 47.83 | 48.22 | 2,034,658 | +0.83(+1.75%) |
Jun 28, 2019 | 47.47 | 48.06 | 47.06 | 47.39 | 6,243,079 | -0.14(-0.28%) |
Jun 27, 2019 | 47.33 | 47.97 | 47.29 | 47.53 | 4,361,360 | +0.41(+0.88%) |
Jun 26, 2019 | 46.45 | 47.57 | 46.45 | 47.11 | 5,646,698 | +0.73(+1.56%) |
Jun 25, 2019 | 49.46 | 49.59 | 46.14 | 46.39 | 7,611,250 | -2.96(-6.00%) |
Jun 24, 2019 | 48.09 | 49.60 | 48.02 | 49.35 | 5,393,532 | +1.60(+3.34%) |
Jun 21, 2019 | 48.80 | 49.27 | 47.35 | 47.75 | 4,076,981 | -1.24(-2.53%) |
Jun 20, 2019 | 49.76 | 49.98 | 48.58 | 48.99 | 3,447,684 | -0.11(-0.22%) |
Jun 19, 2019 | 49.06 | 49.58 | 47.62 | 49.10 | 2,768,358 | -0.48(-0.96%) |
Jun 18, 2019 | 50.26 | 50.99 | 49.52 | 49.58 | 3,386,919 | -0.36(-0.72%) |
Jun 17, 2019 | 50.07 | 50.43 | 49.69 | 49.94 | 2,161,259 | +0.17(+0.35%) |
Jun 14, 2019 | 50.26 | 50.65 | 49.31 | 49.76 | 2,103,671 | -0.51(-1.02%) |
Jun 13, 2019 | 50.13 | 50.72 | 49.76 | 50.28 | 1,956,859 | +0.34(+0.68%) |
Jun 12, 2019 | 49.67 | 49.99 | 49.38 | 49.94 | 1,371,811 | +0.39(+0.78%) |
Jun 11, 2019 | 50.46 | 50.55 | 48.98 | 49.55 | 2,368,922 | -0.36(-0.72%) |
Jun 10, 2019 | 50.01 | 50.80 | 49.79 | 49.91 | 2,814,150 | +0.20(+0.40%) |
Jun 07, 2019 | 49.31 | 50.10 | 49.31 | 49.71 | 2,408,458 | +0.45(+0.92%) |
Jun 06, 2019 | 50.02 | 50.09 | 48.86 | 49.26 | 2,174,511 | -0.32(-0.65%) |
Jun 05, 2019 | 48.97 | 49.70 | 48.51 | 49.58 | 3,548,355 | +1.00(+2.07%) |
Jun 04, 2019 | 47.28 | 48.61 | 46.86 | 48.58 | 3,498,658 | +1.79(+3.82%) |
Jun 03, 2019 | 48.05 | 48.24 | 46.24 | 46.79 | 4,693,293 | -1.32(-2.75%) |
May 31, 2019 | 47.95 | 48.47 | 47.73 | 48.11 | 2,003,605 | -0.30(-0.61%) |
May 30, 2019 | 48.42 | 48.92 | 48.00 | 48.41 | 3,082,711 | +0.03(+0.06%) |
May 29, 2019 | 48.49 | 48.80 | 47.88 | 48.38 | 2,879,009 | -0.53(-1.08%) |
May 28, 2019 | 48.76 | 49.60 | 48.48 | 48.91 | 4,998,636 | +0.35(+0.73%) |
May 24, 2019 | 48.87 | 49.04 | 48.29 | 48.56 | 5,016,588 | -0.09(-0.18%) |
May 23, 2019 | 48.96 | 49.32 | 48.22 | 48.65 | 5,427,719 | -0.68(-1.38%) |
May 22, 2019 | 49.56 | 49.96 | 48.82 | 49.33 | 8,811,761 | -0.46(-0.91%) |
May 21, 2019 | 50.95 | 51.08 | 49.57 | 49.78 | 6,651,938 | -0.82(-1.62%) |
May 20, 2019 | 50.78 | 51.05 | 49.90 | 50.60 | 2,350,273 | -0.58(-1.14%) |
May 17, 2019 | 51.26 | 52.36 | 51.05 | 51.19 | 1,729,573 | -0.63(-1.21%) |
May 16, 2019 | 50.02 | 52.26 | 49.99 | 51.81 | 2,746,110 | +1.81(+3.62%) |
May 15, 2019 | 48.94 | 50.48 | 48.80 | 50.00 | 3,696,237 | +0.77(+1.56%) |
May 14, 2019 | 49.56 | 49.91 | 49.07 | 49.24 | 2,495,886 | +0.04(+0.09%) |
May 13, 2019 | 48.67 | 49.69 | 47.56 | 49.19 | 4,064,473 | -0.48(-0.97%) |
May 10, 2019 | 50.45 | 51.13 | 48.87 | 49.68 | 3,515,605 | -0.74(-1.46%) |
May 09, 2019 | 49.35 | 51.82 | 48.45 | 50.41 | 6,958,607 | -1.63(-3.14%) |
May 08, 2019 | 50.95 | 52.91 | 50.22 | 52.05 | 5,353,515 | +2.89(+5.87%) |
May 07, 2019 | 49.58 | 49.84 | 48.63 | 49.16 | 4,051,671 | -0.62(-1.25%) |
May 06, 2019 | 48.74 | 49.94 | 47.95 | 49.78 | 4,364,023 | +0.05(+0.10%) |
May 03, 2019 | 49.06 | 49.95 | 48.87 | 49.73 | 4,323,932 | +0.88(+1.81%) |
May 02, 2019 | 48.92 | 49.29 | 48.58 | 48.85 | 2,827,567 | -0.17(-0.34%) |