Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.45 | 45.69 | 43.91 | 44.60 | 582,280 | -0.99(-2.17%) |
Jul 30, 2019 | 45.51 | 46.06 | 45.19 | 45.59 | 425,855 | -0.04(-0.09%) |
Jul 29, 2019 | 47.20 | 47.21 | 45.07 | 45.63 | 440,457 | -1.56(-3.31%) |
Jul 26, 2019 | 46.67 | 47.66 | 46.57 | 47.19 | 409,700 | +0.73(+1.57%) |
Jul 25, 2019 | 48.05 | 48.23 | 46.42 | 46.46 | 488,085 | -1.89(-3.91%) |
Jul 24, 2019 | 46.64 | 48.40 | 46.64 | 48.35 | 289,907 | +1.30(+2.76%) |
Jul 23, 2019 | 47.92 | 47.92 | 46.37 | 47.05 | 328,008 | -0.48(-1.01%) |
Jul 22, 2019 | 48.53 | 48.77 | 47.44 | 47.53 | 387,041 | -0.73(-1.51%) |
Jul 19, 2019 | 49.12 | 49.55 | 48.24 | 48.26 | 393,400 | -0.80(-1.63%) |
Jul 18, 2019 | 49.85 | 49.87 | 48.97 | 49.06 | 319,123 | -0.67(-1.35%) |
Jul 17, 2019 | 49.23 | 50.37 | 49.19 | 49.73 | 328,636 | +0.50(+1.02%) |
Jul 16, 2019 | 49.74 | 50.59 | 49.05 | 49.23 | 198,128 | -0.34(-0.69%) |
Jul 15, 2019 | 49.70 | 50.09 | 49.11 | 49.57 | 177,527 | -0.14(-0.28%) |
Jul 12, 2019 | 49.66 | 50.00 | 49.04 | 49.71 | 255,900 | +0.39(+0.79%) |
Jul 11, 2019 | 49.61 | 49.70 | 48.91 | 49.32 | 308,119 | -0.05(-0.10%) |
Jul 10, 2019 | 50.17 | 50.98 | 48.94 | 49.37 | 511,343 | -0.20(-0.40%) |
Jul 09, 2019 | 48.79 | 50.30 | 48.52 | 49.57 | 502,138 | +0.33(+0.67%) |
Jul 08, 2019 | 49.23 | 49.58 | 48.64 | 49.24 | 805,476 | -0.30(-0.61%) |
Jul 05, 2019 | 49.40 | 49.59 | 48.16 | 49.54 | 477,600 | -0.13(-0.26%) |
Jul 03, 2019 | 49.34 | 49.94 | 49.12 | 49.67 | 447,900 | +0.41(+0.83%) |
Jul 02, 2019 | 48.73 | 49.83 | 46.63 | 49.26 | 1,438,135 | -4.00(-7.51%) |
Jul 01, 2019 | 54.09 | 54.69 | 52.69 | 53.26 | 421,861 | -0.25(-0.47%) |
Jun 28, 2019 | 53.72 | 54.59 | 53.13 | 53.51 | 1,381,500 | +0.04(+0.07%) |
Jun 27, 2019 | 52.63 | 53.96 | 52.47 | 53.47 | 262,833 | +1.75(+3.38%) |
Jun 26, 2019 | 52.86 | 54.26 | 51.64 | 51.72 | 525,546 | -0.96(-1.82%) |
Jun 25, 2019 | 54.24 | 54.69 | 52.50 | 52.68 | 458,923 | -1.25(-2.32%) |
Jun 24, 2019 | 55.00 | 55.25 | 53.80 | 53.93 | 434,601 | -0.69(-1.26%) |
Jun 21, 2019 | 54.78 | 56.04 | 54.39 | 54.62 | 937,200 | -0.44(-0.80%) |
Jun 20, 2019 | 53.47 | 55.16 | 53.47 | 55.06 | 745,117 | +2.75(+5.26%) |
Jun 19, 2019 | 50.14 | 52.33 | 49.90 | 52.31 | 835,499 | +2.11(+4.20%) |
Jun 18, 2019 | 50.71 | 51.02 | 50.10 | 50.20 | 843,757 | +0.54(+1.09%) |
Jun 17, 2019 | 49.20 | 51.40 | 49.20 | 49.66 | 829,823 | +0.70(+1.43%) |
Jun 14, 2019 | 50.36 | 50.36 | 48.89 | 48.96 | 405,400 | -1.89(-3.72%) |
Jun 13, 2019 | 50.81 | 51.90 | 50.42 | 50.85 | 233,668 | +0.46(+0.91%) |
Jun 12, 2019 | 49.44 | 50.46 | 49.02 | 50.39 | 480,742 | +0.82(+1.65%) |
Jun 11, 2019 | 52.00 | 52.25 | 49.22 | 49.57 | 344,657 | -2.01(-3.90%) |
Jun 10, 2019 | 51.46 | 53.59 | 51.43 | 51.58 | 834,493 | +0.70(+1.38%) |
Jun 07, 2019 | 50.51 | 51.56 | 50.10 | 50.88 | 413,200 | +0.53(+1.05%) |
Jun 06, 2019 | 50.00 | 50.71 | 48.72 | 50.35 | 716,324 | +0.36(+0.72%) |
Jun 05, 2019 | 50.53 | 50.79 | 49.27 | 49.99 | 585,521 | -0.53(-1.05%) |
Jun 04, 2019 | 49.34 | 50.88 | 48.50 | 50.52 | 489,874 | +1.97(+4.06%) |
Jun 03, 2019 | 51.48 | 51.88 | 48.39 | 48.55 | 605,477 | -2.86(-5.56%) |
May 31, 2019 | 51.21 | 52.12 | 50.70 | 51.41 | 249,300 | -0.50(-0.96%) |
May 30, 2019 | 51.98 | 52.56 | 51.36 | 51.91 | 305,338 | +0.20(+0.39%) |
May 29, 2019 | 52.51 | 53.00 | 51.34 | 51.71 | 297,951 | -1.30(-2.45%) |
May 28, 2019 | 52.10 | 53.91 | 52.06 | 53.01 | 367,765 | +1.16(+2.24%) |
May 24, 2019 | 51.46 | 52.71 | 51.40 | 51.85 | 185,100 | +0.81(+1.59%) |
May 23, 2019 | 51.19 | 51.45 | 50.53 | 51.04 | 309,199 | -1.13(-2.17%) |
May 22, 2019 | 51.67 | 52.98 | 51.03 | 52.17 | 292,553 | +0.41(+0.79%) |
May 21, 2019 | 49.89 | 51.77 | 49.50 | 51.76 | 328,688 | +1.30(+2.58%) |
May 20, 2019 | 49.88 | 50.56 | 48.59 | 50.46 | 224,913 | +0.31(+0.62%) |
May 17, 2019 | 49.64 | 50.72 | 49.19 | 50.15 | 236,100 | -0.04(-0.08%) |
May 16, 2019 | 48.86 | 50.47 | 48.86 | 50.19 | 199,160 | +1.54(+3.17%) |
May 15, 2019 | 47.36 | 48.96 | 46.88 | 48.65 | 203,591 | +0.90(+1.88%) |
May 14, 2019 | 47.21 | 48.09 | 47.07 | 47.75 | 188,642 | +1.04(+2.23%) |
May 13, 2019 | 48.04 | 48.89 | 46.65 | 46.71 | 302,905 | -3.33(-6.65%) |
May 10, 2019 | 48.25 | 50.08 | 47.80 | 50.04 | 373,300 | +1.39(+2.86%) |
May 09, 2019 | 47.54 | 48.90 | 46.80 | 48.65 | 312,612 | +0.69(+1.44%) |
May 08, 2019 | 47.62 | 48.53 | 47.36 | 47.96 | 318,234 | +0.12(+0.25%) |
May 07, 2019 | 47.35 | 48.11 | 46.98 | 47.84 | 742,759 | -0.42(-0.87%) |
May 06, 2019 | 48.31 | 49.46 | 47.67 | 48.26 | 1,549,498 | -1.49(-2.99%) |
May 03, 2019 | 50.06 | 50.95 | 48.86 | 49.75 | 1,593,600 | -3.53(-6.63%) |
May 02, 2019 | 51.66 | 53.40 | 51.41 | 53.28 | 860,339 | +1.67(+3.24%) |