Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.42 | 49.65 | 47.46 | 48.06 | 11,751,871 | -1.19(-2.41%) |
Jul 30, 2019 | 49.39 | 49.66 | 49.18 | 49.25 | 6,115,500 | -0.04(-0.09%) |
Jul 29, 2019 | 49.21 | 49.64 | 49.21 | 49.30 | 5,418,064 | +0.04(+0.09%) |
Jul 26, 2019 | 48.95 | 49.34 | 48.80 | 49.25 | 4,124,422 | +0.36(+0.74%) |
Jul 25, 2019 | 48.59 | 49.10 | 48.48 | 48.89 | 3,913,982 | -0.01(-0.02%) |
Jul 24, 2019 | 49.13 | 49.32 | 48.51 | 48.90 | 6,183,005 | -0.33(-0.68%) |
Jul 23, 2019 | 49.34 | 49.55 | 48.88 | 49.23 | 6,184,704 | +0.13(+0.27%) |
Jul 22, 2019 | 49.39 | 49.40 | 48.83 | 49.10 | 4,516,576 | -0.22(-0.46%) |
Jul 19, 2019 | 49.87 | 49.87 | 49.30 | 49.32 | 6,049,138 | -0.31(-0.62%) |
Jul 18, 2019 | 49.30 | 49.72 | 49.05 | 49.63 | 5,989,202 | +0.31(+0.62%) |
Jul 17, 2019 | 49.21 | 49.41 | 49.08 | 49.32 | 5,618,979 | +0.11(+0.22%) |
Jul 16, 2019 | 48.97 | 49.37 | 48.68 | 49.21 | 7,278,730 | +0.06(+0.13%) |
Jul 15, 2019 | 49.04 | 49.31 | 48.89 | 49.15 | 4,686,814 | +0.14(+0.29%) |
Jul 12, 2019 | 49.23 | 49.39 | 48.91 | 49.01 | 5,105,643 | -0.08(-0.16%) |
Jul 11, 2019 | 50.14 | 50.17 | 48.89 | 49.09 | 6,847,606 | -0.81(-1.62%) |
Jul 10, 2019 | 49.92 | 50.01 | 49.64 | 49.90 | 5,911,514 | +0.13(+0.27%) |
Jul 09, 2019 | 49.69 | 49.83 | 49.48 | 49.76 | 4,191,190 | -0.05(-0.11%) |
Jul 08, 2019 | 49.87 | 50.10 | 49.53 | 49.82 | 4,406,091 | -0.05(-0.11%) |
Jul 05, 2019 | 49.79 | 49.89 | 49.35 | 49.87 | 3,811,259 | -0.28(-0.56%) |
Jul 03, 2019 | 49.72 | 50.18 | 49.51 | 50.15 | 4,246,838 | +0.77(+1.56%) |
Jul 02, 2019 | 49.26 | 49.43 | 49.02 | 49.38 | 4,170,462 | +0.22(+0.44%) |
Jul 01, 2019 | 48.86 | 49.22 | 48.55 | 49.16 | 8,047,621 | +0.73(+1.50%) |
Jun 28, 2019 | 48.68 | 48.70 | 48.24 | 48.43 | 9,586,631 | -0.20(-0.41%) |
Jun 27, 2019 | 48.76 | 48.84 | 48.53 | 48.63 | 4,686,148 | -0.07(-0.15%) |
Jun 26, 2019 | 49.21 | 49.41 | 48.46 | 48.70 | 8,040,208 | -0.91(-1.84%) |
Jun 25, 2019 | 49.45 | 49.76 | 49.44 | 49.61 | 7,869,319 | +0.13(+0.27%) |
Jun 24, 2019 | 49.51 | 49.63 | 49.25 | 49.48 | 5,570,273 | +0.07(+0.14%) |
Jun 21, 2019 | 49.59 | 49.82 | 49.19 | 49.41 | 13,145,597 | -0.19(-0.38%) |
Jun 20, 2019 | 49.63 | 49.77 | 49.19 | 49.60 | 7,780,789 | +0.36(+0.73%) |
Jun 19, 2019 | 48.77 | 49.32 | 48.38 | 49.24 | 8,008,035 | +0.45(+0.92%) |
Jun 18, 2019 | 49.63 | 49.63 | 48.72 | 48.79 | 6,408,373 | -0.17(-0.35%) |
Jun 17, 2019 | 49.19 | 49.24 | 48.70 | 48.96 | 5,625,873 | -0.27(-0.54%) |
Jun 14, 2019 | 48.94 | 49.38 | 48.82 | 49.23 | 5,283,331 | +0.36(+0.73%) |
Jun 13, 2019 | 48.76 | 48.98 | 48.43 | 48.87 | 5,320,743 | +0.09(+0.18%) |
Jun 12, 2019 | 48.61 | 48.94 | 48.33 | 48.78 | 5,684,852 | +0.50(+1.04%) |
Jun 11, 2019 | 48.63 | 48.68 | 48.11 | 48.28 | 7,289,757 | -0.18(-0.37%) |
Jun 10, 2019 | 48.25 | 48.56 | 48.07 | 48.46 | 6,024,651 | +0.15(+0.31%) |
Jun 07, 2019 | 48.05 | 48.56 | 47.89 | 48.31 | 7,429,629 | +0.50(+1.05%) |
Jun 06, 2019 | 47.41 | 47.90 | 47.23 | 47.81 | 6,315,478 | +0.46(+0.98%) |
Jun 05, 2019 | 46.73 | 47.48 | 46.60 | 47.34 | 7,453,062 | +0.72(+1.53%) |
Jun 04, 2019 | 46.30 | 46.65 | 46.14 | 46.63 | 8,014,717 | +0.52(+1.12%) |
Jun 03, 2019 | 45.59 | 46.21 | 45.57 | 46.11 | 7,544,060 | +0.63(+1.40%) |
May 31, 2019 | 45.69 | 45.69 | 45.21 | 45.47 | 7,939,310 | -0.36(-0.78%) |
May 30, 2019 | 45.87 | 46.10 | 45.61 | 45.83 | 6,373,350 | +0.08(+0.18%) |
May 29, 2019 | 45.58 | 45.87 | 45.21 | 45.75 | 8,420,616 | +0.17(+0.37%) |
May 28, 2019 | 46.64 | 46.69 | 45.51 | 45.58 | 14,832,775 | -1.04(-2.23%) |
May 24, 2019 | 46.70 | 46.84 | 46.57 | 46.62 | 4,742,340 | +0.08(+0.17%) |
May 23, 2019 | 46.36 | 46.82 | 46.10 | 46.54 | 7,001,867 | -0.04(-0.10%) |
May 22, 2019 | 46.66 | 46.78 | 46.30 | 46.58 | 7,153,106 | -0.08(-0.17%) |
May 21, 2019 | 46.83 | 46.92 | 46.60 | 46.66 | 7,528,065 | -0.10(-0.21%) |
May 20, 2019 | 46.64 | 47.03 | 46.54 | 46.76 | 7,287,688 | +0.05(+0.11%) |
May 17, 2019 | 47.02 | 47.24 | 46.60 | 46.71 | 7,778,511 | -0.51(-1.08%) |
May 16, 2019 | 46.50 | 47.38 | 46.39 | 47.22 | 9,819,347 | +0.87(+1.87%) |
May 15, 2019 | 46.07 | 46.57 | 45.89 | 46.35 | 4,855,694 | +0.19(+0.41%) |
May 14, 2019 | 45.88 | 46.53 | 45.79 | 46.16 | 6,567,223 | +0.38(+0.84%) |
May 13, 2019 | 45.89 | 46.20 | 45.71 | 45.78 | 6,354,584 | -0.61(-1.31%) |
May 10, 2019 | 45.62 | 46.42 | 45.40 | 46.39 | 6,461,368 | +0.46(+1.01%) |
May 09, 2019 | 45.49 | 46.09 | 45.46 | 45.92 | 6,849,141 | +0.30(+0.67%) |
May 08, 2019 | 45.48 | 45.89 | 45.27 | 45.62 | 7,022,890 | +0.00(+0.00%) |
May 07, 2019 | 45.91 | 46.00 | 45.22 | 45.62 | 10,988,697 | -0.53(-1.14%) |
May 06, 2019 | 46.03 | 46.21 | 45.74 | 46.15 | 5,841,715 | -0.14(-0.31%) |
May 03, 2019 | 46.18 | 46.32 | 46.00 | 46.29 | 4,941,493 | +0.25(+0.54%) |
May 02, 2019 | 46.06 | 46.39 | 45.58 | 46.04 | 10,879,731 | -0.14(-0.31%) |