Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.03 | 48.09 | 45.90 | 47.85 | 7,649,476 | -2.60(-5.15%) |
Jul 30, 2019 | 49.97 | 50.51 | 49.71 | 50.44 | 1,704,738 | +0.36(+0.73%) |
Jul 29, 2019 | 50.25 | 50.50 | 49.85 | 50.08 | 1,395,489 | -0.07(-0.14%) |
Jul 26, 2019 | 50.27 | 50.50 | 49.96 | 50.15 | 1,790,362 | -0.07(-0.14%) |
Jul 25, 2019 | 50.34 | 51.14 | 49.75 | 50.22 | 1,914,605 | +0.02(+0.04%) |
Jul 24, 2019 | 49.86 | 50.30 | 49.69 | 50.20 | 1,398,139 | +0.31(+0.62%) |
Jul 23, 2019 | 48.30 | 50.29 | 48.17 | 49.89 | 2,850,272 | +1.83(+3.82%) |
Jul 22, 2019 | 48.55 | 48.78 | 47.88 | 48.06 | 1,485,260 | -0.32(-0.66%) |
Jul 19, 2019 | 48.76 | 48.83 | 48.21 | 48.38 | 1,744,548 | +0.18(+0.37%) |
Jul 18, 2019 | 47.85 | 48.43 | 47.39 | 48.20 | 1,232,339 | +0.09(+0.18%) |
Jul 17, 2019 | 48.44 | 48.59 | 47.95 | 48.11 | 1,429,286 | -0.18(-0.37%) |
Jul 16, 2019 | 47.54 | 48.36 | 47.31 | 48.29 | 1,809,763 | +0.70(+1.47%) |
Jul 15, 2019 | 47.23 | 47.68 | 46.40 | 47.59 | 2,207,848 | -0.60(-1.25%) |
Jul 12, 2019 | 48.56 | 48.72 | 48.07 | 48.19 | 2,604,861 | -0.35(-0.71%) |
Jul 11, 2019 | 49.46 | 49.55 | 48.11 | 48.54 | 1,259,462 | -0.97(-1.97%) |
Jul 10, 2019 | 49.52 | 49.90 | 49.34 | 49.51 | 1,264,101 | +0.29(+0.59%) |
Jul 09, 2019 | 49.77 | 49.81 | 48.83 | 49.22 | 1,147,746 | -0.81(-1.61%) |
Jul 08, 2019 | 50.43 | 50.48 | 49.87 | 50.03 | 856,358 | -0.35(-0.70%) |
Jul 05, 2019 | 50.31 | 50.45 | 49.58 | 50.38 | 693,644 | -0.01(-0.02%) |
Jul 03, 2019 | 50.09 | 50.57 | 50.00 | 50.39 | 890,441 | +0.65(+1.30%) |
Jul 02, 2019 | 50.15 | 50.28 | 49.56 | 49.74 | 871,237 | -0.16(-0.32%) |
Jul 01, 2019 | 49.88 | 50.06 | 49.41 | 49.90 | 1,400,901 | +0.27(+0.55%) |
Jun 28, 2019 | 49.41 | 50.00 | 49.18 | 49.63 | 2,211,491 | +0.59(+1.21%) |
Jun 27, 2019 | 48.71 | 49.23 | 48.51 | 49.03 | 1,415,814 | +0.33(+0.67%) |
Jun 26, 2019 | 48.94 | 49.09 | 48.44 | 48.70 | 1,782,999 | -0.39(-0.79%) |
Jun 25, 2019 | 49.17 | 49.34 | 48.32 | 49.09 | 1,563,340 | -0.05(-0.11%) |
Jun 24, 2019 | 49.13 | 49.46 | 48.70 | 49.15 | 1,210,936 | +0.04(+0.07%) |
Jun 21, 2019 | 48.74 | 49.22 | 48.18 | 49.11 | 2,488,520 | +0.39(+0.80%) |
Jun 20, 2019 | 48.53 | 49.14 | 48.42 | 48.72 | 1,602,660 | +0.28(+0.59%) |
Jun 19, 2019 | 48.03 | 48.84 | 47.73 | 48.44 | 1,524,587 | +0.49(+1.02%) |
Jun 18, 2019 | 48.10 | 48.31 | 47.78 | 47.95 | 1,499,091 | +0.40(+0.84%) |
Jun 17, 2019 | 47.74 | 47.85 | 47.19 | 47.55 | 2,047,734 | -0.30(-0.63%) |
Jun 14, 2019 | 48.72 | 49.09 | 47.68 | 47.85 | 2,205,059 | -0.98(-2.01%) |
Jun 13, 2019 | 48.74 | 48.98 | 48.36 | 48.84 | 1,551,730 | +0.23(+0.47%) |
Jun 12, 2019 | 48.66 | 49.15 | 48.49 | 48.61 | 1,585,873 | +0.20(+0.40%) |
Jun 11, 2019 | 48.50 | 48.72 | 47.71 | 48.41 | 2,880,297 | -0.10(-0.20%) |
Jun 10, 2019 | 50.11 | 50.14 | 48.30 | 48.51 | 2,829,034 | -1.98(-3.91%) |
Jun 07, 2019 | 51.57 | 51.89 | 49.41 | 50.49 | 3,124,276 | -0.66(-1.28%) |
Jun 06, 2019 | 51.04 | 51.34 | 50.94 | 51.14 | 1,492,619 | +0.26(+0.51%) |
Jun 05, 2019 | 51.77 | 51.77 | 50.73 | 50.88 | 1,771,548 | -0.50(-0.97%) |
Jun 04, 2019 | 50.00 | 51.42 | 49.94 | 51.38 | 2,015,101 | +1.84(+3.72%) |
Jun 03, 2019 | 48.59 | 49.72 | 48.43 | 49.54 | 1,998,648 | +0.82(+1.67%) |
May 31, 2019 | 47.60 | 48.79 | 47.33 | 48.72 | 2,864,737 | +0.57(+1.18%) |
May 30, 2019 | 48.63 | 49.01 | 47.76 | 48.16 | 2,344,517 | -0.62(-1.28%) |
May 29, 2019 | 50.19 | 50.20 | 48.42 | 48.78 | 2,445,256 | -1.57(-3.11%) |
May 28, 2019 | 51.66 | 51.86 | 50.25 | 50.35 | 1,921,706 | -1.30(-2.52%) |
May 24, 2019 | 52.30 | 52.49 | 51.51 | 51.65 | 1,223,235 | -0.62(-1.18%) |
May 23, 2019 | 51.71 | 52.28 | 51.34 | 52.26 | 1,372,169 | +0.15(+0.29%) |
May 22, 2019 | 51.47 | 52.27 | 51.34 | 52.11 | 1,161,010 | +0.42(+0.82%) |
May 21, 2019 | 51.15 | 51.74 | 51.07 | 51.69 | 878,766 | +0.62(+1.22%) |
May 20, 2019 | 51.30 | 51.67 | 50.91 | 51.07 | 970,911 | -0.53(-1.02%) |
May 17, 2019 | 51.29 | 51.88 | 51.19 | 51.59 | 951,278 | +0.11(+0.21%) |
May 16, 2019 | 51.34 | 52.10 | 51.24 | 51.49 | 1,554,158 | +0.21(+0.41%) |
May 15, 2019 | 51.31 | 51.81 | 51.08 | 51.28 | 1,409,703 | -0.11(-0.21%) |
May 14, 2019 | 51.10 | 51.79 | 50.92 | 51.38 | 1,302,980 | +0.48(+0.95%) |
May 13, 2019 | 51.03 | 51.09 | 50.47 | 50.90 | 1,221,395 | -0.68(-1.31%) |
May 10, 2019 | 51.21 | 51.59 | 50.45 | 51.58 | 1,461,651 | +0.26(+0.50%) |
May 09, 2019 | 51.71 | 51.87 | 50.60 | 51.32 | 1,582,901 | -0.73(-1.40%) |
May 08, 2019 | 52.63 | 52.64 | 51.47 | 52.05 | 2,223,213 | -0.79(-1.50%) |
May 07, 2019 | 53.29 | 53.42 | 52.40 | 52.84 | 1,924,631 | -0.79(-1.48%) |
May 06, 2019 | 53.43 | 54.08 | 53.32 | 53.64 | 1,326,387 | -0.34(-0.64%) |
May 03, 2019 | 53.18 | 54.04 | 53.04 | 53.98 | 1,941,781 | +1.28(+2.42%) |
May 02, 2019 | 52.07 | 52.76 | 51.46 | 52.70 | 2,162,508 | +0.50(+0.96%) |