Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.56 | 49.31 | 47.48 | 48.19 | 1,828,498 | -0.37(-0.76%) |
Jul 30, 2019 | 45.50 | 48.77 | 45.32 | 48.56 | 1,818,946 | +2.88(+6.31%) |
Jul 29, 2019 | 45.81 | 45.98 | 44.75 | 45.67 | 1,178,756 | -0.19(-0.41%) |
Jul 26, 2019 | 46.02 | 46.17 | 45.11 | 45.86 | 1,164,929 | -0.17(-0.37%) |
Jul 25, 2019 | 48.40 | 48.56 | 45.48 | 46.04 | 1,265,723 | -1.99(-4.14%) |
Jul 24, 2019 | 47.69 | 48.86 | 47.65 | 48.02 | 1,152,807 | +0.14(+0.30%) |
Jul 23, 2019 | 47.16 | 47.97 | 46.71 | 47.88 | 1,213,075 | +0.69(+1.47%) |
Jul 22, 2019 | 47.01 | 47.90 | 46.55 | 47.19 | 1,213,782 | +0.20(+0.43%) |
Jul 19, 2019 | 46.78 | 47.21 | 45.61 | 46.99 | 2,074,642 | +0.31(+0.67%) |
Jul 18, 2019 | 47.04 | 47.29 | 46.30 | 46.67 | 1,819,174 | -0.65(-1.37%) |
Jul 17, 2019 | 48.96 | 49.32 | 47.30 | 47.32 | 1,706,298 | -1.68(-3.43%) |
Jul 16, 2019 | 50.33 | 50.33 | 47.69 | 49.00 | 3,235,627 | -1.76(-3.47%) |
Jul 15, 2019 | 53.23 | 53.50 | 50.50 | 50.76 | 1,690,096 | -2.37(-4.46%) |
Jul 12, 2019 | 51.95 | 53.44 | 51.87 | 53.13 | 1,051,044 | +0.90(+1.73%) |
Jul 11, 2019 | 53.75 | 54.22 | 51.87 | 52.23 | 2,691,400 | -2.06(-3.80%) |
Jul 10, 2019 | 55.01 | 55.83 | 53.91 | 54.29 | 2,989,495 | -0.05(-0.09%) |
Jul 09, 2019 | 54.09 | 54.38 | 53.23 | 54.34 | 1,210,710 | +0.14(+0.26%) |
Jul 08, 2019 | 55.67 | 56.23 | 54.11 | 54.20 | 1,455,241 | -2.04(-3.62%) |
Jul 05, 2019 | 55.56 | 56.58 | 55.46 | 56.23 | 815,808 | +0.37(+0.66%) |
Jul 03, 2019 | 56.09 | 56.19 | 55.41 | 55.86 | 587,196 | +0.17(+0.31%) |
Jul 02, 2019 | 57.17 | 57.23 | 55.11 | 55.69 | 1,892,537 | -1.42(-2.48%) |
Jul 01, 2019 | 58.03 | 58.16 | 56.70 | 57.11 | 1,994,842 | +0.68(+1.21%) |
Jun 28, 2019 | 55.18 | 56.56 | 55.02 | 56.42 | 1,929,946 | +1.49(+2.72%) |
Jun 27, 2019 | 54.88 | 55.20 | 54.20 | 54.93 | 1,295,411 | +0.55(+1.01%) |
Jun 26, 2019 | 53.28 | 55.27 | 53.23 | 54.38 | 1,245,185 | +1.54(+2.92%) |
Jun 25, 2019 | 52.77 | 53.30 | 52.41 | 52.84 | 1,216,450 | -0.33(-0.63%) |
Jun 24, 2019 | 53.85 | 54.59 | 52.88 | 53.17 | 1,234,057 | -0.72(-1.34%) |
Jun 21, 2019 | 54.34 | 55.30 | 53.85 | 53.89 | 2,274,441 | -0.22(-0.40%) |
Jun 20, 2019 | 54.59 | 55.18 | 53.60 | 54.11 | 1,941,675 | +1.18(+2.23%) |
Jun 19, 2019 | 53.61 | 53.62 | 52.36 | 52.93 | 1,829,129 | -0.87(-1.63%) |
Jun 18, 2019 | 53.02 | 54.83 | 53.02 | 53.81 | 1,339,928 | +0.93(+1.76%) |
Jun 17, 2019 | 51.35 | 53.49 | 50.83 | 52.87 | 1,467,104 | +0.95(+1.83%) |
Jun 14, 2019 | 53.98 | 54.19 | 51.16 | 51.92 | 1,609,428 | -1.96(-3.64%) |
Jun 13, 2019 | 52.97 | 53.97 | 52.08 | 53.88 | 1,797,429 | +2.18(+4.21%) |
Jun 12, 2019 | 52.70 | 52.83 | 51.42 | 51.70 | 2,000,431 | -1.75(-3.27%) |
Jun 11, 2019 | 54.35 | 54.67 | 53.41 | 53.45 | 1,115,196 | -0.13(-0.25%) |
Jun 10, 2019 | 52.88 | 55.07 | 52.88 | 53.59 | 2,156,488 | +0.83(+1.57%) |
Jun 07, 2019 | 53.35 | 53.69 | 52.19 | 52.76 | 1,620,679 | -0.52(-0.98%) |
Jun 06, 2019 | 53.45 | 54.20 | 52.25 | 53.28 | 1,550,940 | +0.29(+0.54%) |
Jun 05, 2019 | 55.85 | 56.08 | 52.83 | 53.00 | 1,519,326 | -3.01(-5.38%) |
Jun 04, 2019 | 55.63 | 56.48 | 54.64 | 56.01 | 1,121,455 | +1.12(+2.04%) |
Jun 03, 2019 | 54.59 | 55.29 | 53.93 | 54.89 | 1,883,404 | +0.50(+0.93%) |
May 31, 2019 | 54.88 | 55.89 | 54.28 | 54.39 | 1,713,218 | -1.84(-3.26%) |
May 30, 2019 | 58.68 | 59.12 | 56.02 | 56.22 | 1,752,071 | -2.65(-4.51%) |
May 29, 2019 | 58.64 | 58.94 | 57.34 | 58.87 | 2,008,976 | -1.06(-1.76%) |
May 28, 2019 | 61.34 | 61.70 | 59.44 | 59.93 | 1,408,769 | -0.93(-1.53%) |
May 24, 2019 | 61.77 | 62.25 | 60.45 | 60.86 | 1,414,151 | -0.08(-0.12%) |
May 23, 2019 | 64.04 | 64.35 | 60.32 | 60.94 | 2,303,057 | -4.29(-6.58%) |
May 22, 2019 | 67.01 | 67.46 | 65.18 | 65.23 | 1,739,092 | -2.68(-3.95%) |
May 21, 2019 | 65.42 | 68.07 | 65.42 | 67.91 | 1,651,722 | +2.60(+3.97%) |
May 20, 2019 | 65.85 | 66.41 | 64.99 | 65.31 | 1,808,088 | +0.12(+0.19%) |
May 17, 2019 | 65.24 | 65.99 | 65.02 | 65.19 | 1,235,279 | -0.67(-1.01%) |
May 16, 2019 | 65.12 | 66.62 | 65.12 | 65.85 | 1,353,153 | +1.18(+1.82%) |
May 15, 2019 | 63.55 | 65.08 | 62.80 | 64.67 | 1,021,869 | +0.48(+0.76%) |
May 14, 2019 | 63.10 | 64.72 | 63.01 | 64.19 | 1,286,550 | +1.53(+2.44%) |
May 13, 2019 | 63.84 | 64.35 | 62.00 | 62.66 | 1,740,238 | -1.60(-2.49%) |
May 10, 2019 | 63.97 | 64.55 | 62.27 | 64.26 | 2,010,165 | +0.30(+0.47%) |
May 09, 2019 | 63.54 | 65.07 | 62.07 | 63.96 | 3,146,230 | +0.16(+0.25%) |
May 08, 2019 | 62.54 | 64.29 | 62.40 | 63.80 | 1,860,411 | +1.20(+1.92%) |
May 07, 2019 | 62.77 | 63.02 | 61.11 | 62.59 | 1,137,534 | -0.97(-1.52%) |
May 06, 2019 | 62.80 | 64.09 | 62.24 | 63.56 | 968,796 | +0.20(+0.31%) |
May 03, 2019 | 62.73 | 63.72 | 62.56 | 63.36 | 1,271,093 | +1.36(+2.19%) |
May 02, 2019 | 62.66 | 63.65 | 61.91 | 62.00 | 1,480,268 | -1.40(-2.21%) |