Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.75 | 50.85 | 48.87 | 49.04 | 3,203,270 | -1.69(-3.32%) |
Jul 30, 2019 | 49.93 | 50.73 | 49.70 | 50.72 | 1,877,690 | +0.47(+0.93%) |
Jul 29, 2019 | 50.41 | 50.60 | 49.99 | 50.25 | 1,721,583 | -0.39(-0.77%) |
Jul 26, 2019 | 50.54 | 50.76 | 50.30 | 50.64 | 2,125,095 | -0.04(-0.07%) |
Jul 25, 2019 | 51.12 | 51.18 | 50.53 | 50.68 | 1,911,711 | -0.34(-0.67%) |
Jul 24, 2019 | 50.54 | 51.14 | 50.49 | 51.02 | 1,660,808 | +0.00(+0.00%) |
Jul 23, 2019 | 51.04 | 51.40 | 50.18 | 51.02 | 2,123,373 | +0.28(+0.55%) |
Jul 22, 2019 | 51.44 | 51.55 | 49.97 | 50.74 | 3,240,460 | -0.40(-0.78%) |
Jul 19, 2019 | 50.02 | 51.32 | 49.53 | 51.14 | 4,454,240 | +1.82(+3.69%) |
Jul 18, 2019 | 49.32 | 49.84 | 48.82 | 49.32 | 2,751,953 | -0.01(-0.02%) |
Jul 17, 2019 | 49.90 | 50.08 | 49.12 | 49.33 | 2,266,663 | -0.78(-1.55%) |
Jul 16, 2019 | 49.93 | 50.84 | 49.68 | 50.10 | 2,457,549 | +0.30(+0.60%) |
Jul 15, 2019 | 50.08 | 50.24 | 49.34 | 49.80 | 1,639,130 | +0.05(+0.11%) |
Jul 12, 2019 | 49.06 | 49.85 | 48.92 | 49.75 | 2,114,339 | +0.96(+1.98%) |
Jul 11, 2019 | 48.68 | 48.92 | 48.11 | 48.78 | 2,257,438 | -0.06(-0.13%) |
Jul 10, 2019 | 49.57 | 49.77 | 48.81 | 48.85 | 1,695,916 | -0.32(-0.64%) |
Jul 09, 2019 | 48.80 | 49.26 | 48.32 | 49.16 | 3,460,988 | -0.03(-0.05%) |
Jul 08, 2019 | 49.64 | 49.94 | 48.90 | 49.19 | 2,219,483 | -0.69(-1.37%) |
Jul 05, 2019 | 49.37 | 50.06 | 49.11 | 49.88 | 2,021,297 | +0.02(+0.04%) |
Jul 03, 2019 | 49.87 | 50.03 | 49.65 | 49.86 | 1,009,816 | +0.14(+0.27%) |
Jul 02, 2019 | 49.93 | 49.96 | 49.60 | 49.72 | 2,030,502 | -0.48(-0.95%) |
Jul 01, 2019 | 50.13 | 50.34 | 49.76 | 50.20 | 1,885,339 | +0.51(+1.03%) |
Jun 28, 2019 | 49.51 | 49.73 | 49.06 | 49.69 | 2,505,357 | +0.48(+0.97%) |
Jun 27, 2019 | 49.59 | 49.70 | 49.02 | 49.21 | 1,767,576 | -0.14(-0.27%) |
Jun 26, 2019 | 49.08 | 49.62 | 48.59 | 49.34 | 3,716,335 | +0.74(+1.53%) |
Jun 25, 2019 | 48.37 | 49.42 | 48.15 | 48.60 | 3,664,562 | +0.49(+1.02%) |
Jun 24, 2019 | 48.14 | 48.54 | 47.57 | 48.11 | 2,725,177 | -0.18(-0.37%) |
Jun 21, 2019 | 48.32 | 48.68 | 48.05 | 48.29 | 4,610,124 | +0.12(+0.24%) |
Jun 20, 2019 | 49.23 | 49.60 | 47.82 | 48.17 | 4,121,464 | -0.39(-0.81%) |
Jun 19, 2019 | 48.11 | 49.05 | 47.92 | 48.56 | 6,196,112 | +1.46(+3.10%) |
Jun 18, 2019 | 45.92 | 47.61 | 45.92 | 47.11 | 3,198,326 | +1.67(+3.68%) |
Jun 17, 2019 | 45.66 | 46.16 | 45.03 | 45.43 | 2,891,525 | -0.85(-1.84%) |
Jun 14, 2019 | 46.47 | 46.68 | 46.14 | 46.28 | 1,735,359 | -0.39(-0.84%) |
Jun 13, 2019 | 46.02 | 46.94 | 45.97 | 46.68 | 2,204,532 | +0.90(+1.98%) |
Jun 12, 2019 | 46.17 | 46.39 | 45.70 | 45.77 | 1,870,784 | -0.55(-1.18%) |
Jun 11, 2019 | 46.66 | 46.81 | 46.07 | 46.32 | 2,470,749 | +0.72(+1.57%) |
Jun 10, 2019 | 45.75 | 46.25 | 45.47 | 45.60 | 4,663,051 | +0.09(+0.20%) |
Jun 07, 2019 | 45.17 | 45.70 | 44.63 | 45.51 | 2,506,580 | +0.38(+0.83%) |
Jun 06, 2019 | 45.39 | 45.63 | 44.79 | 45.14 | 3,877,725 | -0.15(-0.34%) |
Jun 05, 2019 | 45.03 | 45.30 | 44.37 | 45.29 | 3,154,863 | +0.39(+0.88%) |
Jun 04, 2019 | 44.98 | 45.15 | 44.38 | 44.89 | 4,200,379 | +0.33(+0.74%) |
Jun 03, 2019 | 42.97 | 44.59 | 42.96 | 44.56 | 3,834,164 | +1.59(+3.71%) |
May 31, 2019 | 42.73 | 43.45 | 42.19 | 42.97 | 4,032,602 | -1.15(-2.60%) |
May 30, 2019 | 44.86 | 45.43 | 43.97 | 44.12 | 3,261,517 | -1.32(-2.92%) |
May 29, 2019 | 45.15 | 45.66 | 44.91 | 45.44 | 3,207,015 | -0.22(-0.49%) |
May 28, 2019 | 45.80 | 46.08 | 45.26 | 45.66 | 4,038,655 | -0.13(-0.29%) |
May 24, 2019 | 46.55 | 46.86 | 45.76 | 45.80 | 2,028,588 | -0.21(-0.45%) |
May 23, 2019 | 46.46 | 46.47 | 45.66 | 46.00 | 2,785,305 | -1.33(-2.82%) |
May 22, 2019 | 47.66 | 47.89 | 47.00 | 47.34 | 2,237,961 | -0.72(-1.49%) |
May 21, 2019 | 47.54 | 48.26 | 47.40 | 48.05 | 1,978,351 | +0.95(+2.01%) |
May 20, 2019 | 47.38 | 47.67 | 47.04 | 47.11 | 2,167,017 | -0.60(-1.26%) |
May 17, 2019 | 48.31 | 48.54 | 47.01 | 47.71 | 3,027,021 | -1.51(-3.07%) |
May 16, 2019 | 49.40 | 49.63 | 48.91 | 49.22 | 1,310,279 | +0.10(+0.20%) |
May 15, 2019 | 48.48 | 49.33 | 48.23 | 49.12 | 1,574,336 | -0.28(-0.56%) |
May 14, 2019 | 49.16 | 49.70 | 48.91 | 49.40 | 2,019,242 | +0.44(+0.90%) |
May 13, 2019 | 49.59 | 49.95 | 48.38 | 48.96 | 3,643,888 | -1.89(-3.71%) |
May 10, 2019 | 50.47 | 50.96 | 49.93 | 50.85 | 2,179,169 | +0.21(+0.42%) |
May 09, 2019 | 49.67 | 50.80 | 49.23 | 50.63 | 2,397,648 | +0.13(+0.25%) |
May 08, 2019 | 50.02 | 51.19 | 49.98 | 50.51 | 3,094,429 | +0.21(+0.43%) |
May 07, 2019 | 50.31 | 50.60 | 49.64 | 50.29 | 2,437,905 | -0.45(-0.88%) |
May 06, 2019 | 50.44 | 50.98 | 50.26 | 50.74 | 1,876,882 | -0.87(-1.68%) |
May 03, 2019 | 50.49 | 51.85 | 50.47 | 51.61 | 2,351,085 | +1.57(+3.13%) |
May 02, 2019 | 49.77 | 50.47 | 49.51 | 50.04 | 2,686,195 | +0.04(+0.09%) |