Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.45 | 53.66 | 50.45 | 51.25 | 2,075,060 | -1.94(-3.64%) |
Jul 30, 2019 | 52.72 | 53.36 | 52.44 | 53.19 | 701,693 | -0.13(-0.24%) |
Jul 29, 2019 | 53.24 | 53.67 | 53.10 | 53.31 | 612,443 | +0.11(+0.20%) |
Jul 26, 2019 | 53.12 | 53.30 | 52.78 | 53.21 | 672,586 | +0.24(+0.45%) |
Jul 25, 2019 | 53.63 | 53.63 | 52.43 | 52.97 | 1,451,976 | -0.70(-1.31%) |
Jul 24, 2019 | 53.45 | 53.81 | 53.24 | 53.67 | 1,193,010 | -0.48(-0.89%) |
Jul 23, 2019 | 53.81 | 54.29 | 53.34 | 54.15 | 887,271 | +0.97(+1.83%) |
Jul 22, 2019 | 53.22 | 53.44 | 52.65 | 53.18 | 714,704 | +0.13(+0.24%) |
Jul 19, 2019 | 54.09 | 54.15 | 53.00 | 53.06 | 864,460 | -0.32(-0.59%) |
Jul 18, 2019 | 53.01 | 53.67 | 52.53 | 53.37 | 971,007 | -0.03(-0.06%) |
Jul 17, 2019 | 53.98 | 54.12 | 53.41 | 53.41 | 715,593 | -0.72(-1.34%) |
Jul 16, 2019 | 54.21 | 54.46 | 53.82 | 54.13 | 765,235 | -0.07(-0.13%) |
Jul 15, 2019 | 54.22 | 54.22 | 53.85 | 54.20 | 722,712 | +0.17(+0.32%) |
Jul 12, 2019 | 53.14 | 54.10 | 53.07 | 54.03 | 1,562,987 | +1.34(+2.54%) |
Jul 11, 2019 | 51.93 | 52.69 | 51.72 | 52.69 | 1,382,103 | +1.28(+2.49%) |
Jul 10, 2019 | 51.49 | 52.10 | 51.12 | 51.41 | 1,312,394 | +0.40(+0.79%) |
Jul 09, 2019 | 50.43 | 51.12 | 50.29 | 51.00 | 1,122,849 | -0.14(-0.27%) |
Jul 08, 2019 | 51.01 | 51.29 | 50.76 | 51.14 | 778,129 | -0.70(-1.35%) |
Jul 05, 2019 | 51.42 | 51.92 | 50.66 | 51.84 | 1,909,677 | -0.16(-0.30%) |
Jul 03, 2019 | 51.32 | 51.99 | 51.24 | 51.99 | 769,552 | +1.07(+2.10%) |
Jul 02, 2019 | 50.45 | 50.95 | 50.06 | 50.92 | 1,104,627 | +0.38(+0.75%) |
Jul 01, 2019 | 51.42 | 51.53 | 50.02 | 50.55 | 1,670,512 | +0.66(+1.31%) |
Jun 28, 2019 | 49.97 | 50.14 | 49.50 | 49.89 | 1,526,135 | +0.41(+0.83%) |
Jun 27, 2019 | 49.69 | 49.97 | 49.17 | 49.48 | 1,427,808 | -0.13(-0.25%) |
Jun 26, 2019 | 50.10 | 50.31 | 49.60 | 49.60 | 972,259 | -0.10(-0.20%) |
Jun 25, 2019 | 50.85 | 50.87 | 49.56 | 49.70 | 1,723,675 | -1.03(-2.03%) |
Jun 24, 2019 | 50.79 | 51.15 | 50.70 | 50.73 | 1,006,875 | +0.06(+0.12%) |
Jun 21, 2019 | 50.80 | 51.76 | 50.59 | 50.67 | 1,659,773 | -0.22(-0.44%) |
Jun 20, 2019 | 50.88 | 51.13 | 49.69 | 50.89 | 1,990,735 | +1.42(+2.88%) |
Jun 19, 2019 | 49.44 | 49.87 | 49.02 | 49.47 | 2,107,780 | +0.15(+0.29%) |
Jun 18, 2019 | 48.27 | 49.64 | 48.11 | 49.32 | 2,136,842 | +1.95(+4.12%) |
Jun 17, 2019 | 47.40 | 47.69 | 47.03 | 47.37 | 762,616 | +0.08(+0.17%) |
Jun 14, 2019 | 47.19 | 47.66 | 46.76 | 47.28 | 1,210,879 | -0.08(-0.17%) |
Jun 13, 2019 | 47.27 | 47.55 | 46.73 | 47.37 | 1,342,557 | +0.53(+1.13%) |
Jun 12, 2019 | 46.98 | 47.24 | 46.54 | 46.84 | 1,100,955 | -0.22(-0.47%) |
Jun 11, 2019 | 48.01 | 48.12 | 46.78 | 47.06 | 1,108,106 | -0.07(-0.14%) |
Jun 10, 2019 | 47.58 | 47.92 | 47.08 | 47.13 | 1,390,713 | +0.41(+0.88%) |
Jun 07, 2019 | 45.78 | 47.17 | 45.76 | 46.72 | 1,632,324 | +1.39(+3.07%) |
Jun 06, 2019 | 44.57 | 45.71 | 44.25 | 45.33 | 1,407,647 | +1.38(+3.14%) |
Jun 05, 2019 | 44.11 | 44.40 | 43.52 | 43.95 | 1,446,135 | +0.72(+1.67%) |
Jun 04, 2019 | 41.86 | 43.33 | 41.77 | 43.22 | 2,165,992 | +2.52(+6.20%) |
Jun 03, 2019 | 40.70 | 41.32 | 40.06 | 40.70 | 2,205,895 | +0.00(+0.00%) |
May 31, 2019 | 41.24 | 41.58 | 40.70 | 40.70 | 1,931,999 | -1.82(-4.27%) |
May 30, 2019 | 42.48 | 42.73 | 41.98 | 42.52 | 1,367,387 | +0.25(+0.60%) |
May 29, 2019 | 42.66 | 42.73 | 41.33 | 42.27 | 1,980,125 | -1.13(-2.61%) |
May 28, 2019 | 44.82 | 45.32 | 43.40 | 43.40 | 1,204,485 | -1.27(-2.84%) |
May 24, 2019 | 44.83 | 45.06 | 44.19 | 44.67 | 1,374,751 | +0.51(+1.16%) |
May 23, 2019 | 44.41 | 44.41 | 43.27 | 44.15 | 2,377,707 | -1.47(-3.22%) |
May 22, 2019 | 45.77 | 46.18 | 45.55 | 45.62 | 1,123,083 | -0.54(-1.18%) |
May 21, 2019 | 45.92 | 46.29 | 45.66 | 46.17 | 753,236 | +1.01(+2.23%) |
May 20, 2019 | 44.91 | 45.54 | 44.50 | 45.16 | 1,363,765 | -0.49(-1.07%) |
May 17, 2019 | 44.97 | 46.62 | 44.91 | 45.65 | 1,326,869 | -0.51(-1.10%) |
May 16, 2019 | 45.54 | 46.63 | 45.45 | 46.16 | 1,458,927 | +1.19(+2.64%) |
May 15, 2019 | 43.57 | 45.35 | 43.35 | 44.97 | 2,298,782 | +0.58(+1.31%) |
May 14, 2019 | 43.72 | 45.13 | 43.63 | 44.39 | 2,269,516 | +1.06(+2.44%) |
May 13, 2019 | 43.89 | 44.43 | 42.74 | 43.33 | 4,319,626 | -3.37(-7.21%) |
May 10, 2019 | 45.42 | 47.04 | 44.11 | 46.70 | 2,766,427 | +0.76(+1.66%) |
May 09, 2019 | 45.56 | 46.27 | 44.30 | 45.94 | 2,942,864 | -0.69(-1.48%) |
May 08, 2019 | 46.49 | 47.40 | 46.15 | 46.63 | 1,408,430 | -0.00(-0.01%) |
May 07, 2019 | 47.93 | 48.21 | 45.61 | 46.63 | 2,801,005 | -2.64(-5.36%) |
May 06, 2019 | 46.97 | 49.44 | 46.85 | 49.27 | 2,030,715 | -0.31(-0.64%) |
May 03, 2019 | 49.25 | 49.77 | 48.86 | 49.59 | 1,346,476 | +1.09(+2.24%) |
May 02, 2019 | 48.98 | 49.36 | 47.80 | 48.50 | 2,707,990 | -0.76(-1.53%) |