Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.38 | 49.59 | 48.47 | 49.05 | 9,959,909 | -0.36(-0.72%) |
Jul 30, 2019 | 47.40 | 49.69 | 47.34 | 49.40 | 7,139,961 | +1.10(+2.27%) |
Jul 29, 2019 | 48.72 | 48.82 | 47.71 | 48.31 | 7,946,675 | -0.46(-0.95%) |
Jul 26, 2019 | 48.90 | 49.28 | 48.52 | 48.77 | 8,075,344 | -0.24(-0.49%) |
Jul 25, 2019 | 50.30 | 50.31 | 48.90 | 49.01 | 6,045,572 | -0.86(-1.73%) |
Jul 24, 2019 | 49.92 | 50.41 | 49.72 | 49.88 | 5,305,436 | -0.17(-0.33%) |
Jul 23, 2019 | 50.09 | 50.19 | 49.68 | 50.04 | 5,338,434 | -0.13(-0.26%) |
Jul 22, 2019 | 50.19 | 50.60 | 49.78 | 50.18 | 3,999,792 | +0.09(+0.18%) |
Jul 19, 2019 | 49.75 | 50.29 | 49.28 | 50.08 | 6,186,841 | +0.26(+0.52%) |
Jul 18, 2019 | 49.92 | 49.92 | 49.39 | 49.82 | 6,914,879 | +0.45(+0.90%) |
Jul 17, 2019 | 49.65 | 50.01 | 49.37 | 49.38 | 8,542,879 | +0.02(+0.05%) |
Jul 16, 2019 | 50.10 | 50.24 | 49.20 | 49.35 | 7,277,984 | -0.74(-1.48%) |
Jul 15, 2019 | 51.09 | 51.14 | 50.04 | 50.10 | 6,115,351 | -0.92(-1.80%) |
Jul 12, 2019 | 50.76 | 51.18 | 50.62 | 51.01 | 5,819,003 | +0.25(+0.49%) |
Jul 11, 2019 | 50.43 | 50.77 | 50.19 | 50.76 | 5,078,309 | +0.21(+0.41%) |
Jul 10, 2019 | 49.96 | 50.61 | 49.77 | 50.56 | 7,243,325 | +1.09(+2.20%) |
Jul 09, 2019 | 49.54 | 49.71 | 48.73 | 49.47 | 7,333,162 | +0.00(+0.00%) |
Jul 08, 2019 | 49.39 | 50.01 | 49.35 | 49.47 | 8,688,139 | -0.01(-0.02%) |
Jul 05, 2019 | 49.72 | 50.04 | 49.22 | 49.48 | 5,549,991 | -0.50(-0.99%) |
Jul 03, 2019 | 49.99 | 50.19 | 49.55 | 49.97 | 5,910,409 | +0.33(+0.67%) |
Jul 02, 2019 | 51.40 | 51.48 | 49.48 | 49.64 | 9,846,099 | -1.78(-3.45%) |
Jul 01, 2019 | 51.21 | 51.88 | 50.97 | 51.42 | 7,605,825 | +1.03(+2.05%) |
Jun 28, 2019 | 50.61 | 50.95 | 50.12 | 50.38 | 7,395,912 | -0.22(-0.44%) |
Jun 27, 2019 | 51.69 | 51.92 | 50.29 | 50.61 | 7,269,988 | -1.22(-2.36%) |
Jun 26, 2019 | 50.24 | 52.28 | 50.24 | 51.83 | 11,512,052 | +2.46(+4.99%) |
Jun 25, 2019 | 49.81 | 50.29 | 49.36 | 49.37 | 6,082,400 | -0.62(-1.24%) |
Jun 24, 2019 | 49.82 | 50.20 | 49.78 | 49.99 | 4,481,654 | +0.16(+0.31%) |
Jun 21, 2019 | 50.14 | 50.38 | 49.78 | 49.83 | 11,074,073 | -0.31(-0.61%) |
Jun 20, 2019 | 50.16 | 50.55 | 49.89 | 50.14 | 11,426,336 | +0.87(+1.76%) |
Jun 19, 2019 | 49.35 | 49.80 | 49.06 | 49.27 | 5,410,583 | -0.15(-0.30%) |
Jun 18, 2019 | 49.09 | 49.74 | 48.91 | 49.42 | 6,029,172 | +0.68(+1.39%) |
Jun 17, 2019 | 48.20 | 48.82 | 48.14 | 48.74 | 5,538,828 | +0.16(+0.32%) |
Jun 14, 2019 | 48.78 | 49.06 | 48.48 | 48.58 | 4,346,819 | -0.20(-0.41%) |
Jun 13, 2019 | 49.02 | 49.25 | 48.61 | 48.78 | 6,264,280 | +0.42(+0.87%) |
Jun 12, 2019 | 48.05 | 48.41 | 47.81 | 48.36 | 6,873,445 | -0.15(-0.31%) |
Jun 11, 2019 | 49.30 | 49.45 | 48.45 | 48.51 | 6,392,719 | -0.44(-0.89%) |
Jun 10, 2019 | 49.01 | 49.30 | 48.56 | 48.95 | 6,378,390 | +0.25(+0.51%) |
Jun 07, 2019 | 48.16 | 48.99 | 48.03 | 48.70 | 7,134,526 | +0.63(+1.31%) |
Jun 06, 2019 | 47.39 | 48.34 | 47.32 | 48.07 | 8,923,391 | +0.93(+1.96%) |
Jun 05, 2019 | 48.91 | 48.98 | 47.06 | 47.15 | 14,333,426 | -1.67(-3.42%) |
Jun 04, 2019 | 49.45 | 49.56 | 48.70 | 48.82 | 8,788,896 | -0.26(-0.54%) |
Jun 03, 2019 | 48.79 | 49.72 | 48.75 | 49.08 | 7,919,705 | +0.38(+0.78%) |
May 31, 2019 | 47.95 | 49.06 | 47.76 | 48.70 | 8,401,501 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.40 | 48.69 | 7,043,561 | -0.98(-1.98%) |
May 29, 2019 | 48.97 | 49.85 | 48.68 | 49.67 | 8,109,461 | +0.07(+0.15%) |
May 28, 2019 | 49.58 | 50.09 | 49.38 | 49.60 | 6,655,699 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,811 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.91 | 49.15 | 10,420,665 | -2.93(-5.63%) |
May 22, 2019 | 52.09 | 52.62 | 51.82 | 52.08 | 6,242,598 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,838 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.67 | 51.11 | 51.58 | 5,805,032 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.68 | 51.06 | 51.29 | 5,939,587 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.14 | 51.62 | 51.68 | 6,431,697 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.63 | 51.24 | 7,647,035 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,914 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.13 | 50.24 | 50.54 | 7,603,519 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.44 | 49.95 | 51.14 | 7,762,263 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,490,075 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.07 | 50.10 | 50.49 | 5,851,131 | +0.35(+0.70%) |
May 07, 2019 | 50.27 | 50.41 | 49.56 | 50.14 | 7,850,452 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,006,564 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,375,575 | +0.59(+1.17%) |
May 02, 2019 | 51.12 | 52.03 | 50.37 | 50.37 | 15,347,692 | -1.13(-2.20%) |