Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.44 | 48.51 | 46.30 | 48.26 | 7,583,746 | -2.62(-5.15%) |
Jul 30, 2019 | 50.41 | 50.95 | 50.14 | 50.88 | 1,690,090 | +0.37(+0.73%) |
Jul 29, 2019 | 50.68 | 50.93 | 50.28 | 50.51 | 1,383,498 | -0.07(-0.14%) |
Jul 26, 2019 | 50.71 | 50.93 | 50.40 | 50.58 | 1,774,978 | -0.07(-0.14%) |
Jul 25, 2019 | 50.77 | 51.59 | 50.18 | 50.66 | 1,898,153 | +0.02(+0.04%) |
Jul 24, 2019 | 50.29 | 50.73 | 50.12 | 50.64 | 1,386,125 | +0.31(+0.62%) |
Jul 23, 2019 | 48.72 | 50.73 | 48.59 | 50.32 | 2,825,780 | +1.85(+3.82%) |
Jul 22, 2019 | 48.97 | 49.21 | 48.30 | 48.47 | 1,472,498 | -0.32(-0.66%) |
Jul 19, 2019 | 49.18 | 49.25 | 48.63 | 48.80 | 1,729,557 | +0.18(+0.37%) |
Jul 18, 2019 | 48.27 | 48.85 | 47.80 | 48.62 | 1,221,750 | +0.09(+0.18%) |
Jul 17, 2019 | 48.86 | 49.01 | 48.37 | 48.53 | 1,417,004 | -0.18(-0.37%) |
Jul 16, 2019 | 47.95 | 48.78 | 47.72 | 48.71 | 1,794,212 | +0.71(+1.47%) |
Jul 15, 2019 | 47.63 | 48.09 | 46.80 | 48.00 | 2,188,877 | -0.61(-1.25%) |
Jul 12, 2019 | 48.98 | 49.15 | 48.48 | 48.61 | 2,582,478 | -0.35(-0.71%) |
Jul 11, 2019 | 49.89 | 49.98 | 48.53 | 48.96 | 1,248,640 | -0.98(-1.97%) |
Jul 10, 2019 | 49.95 | 50.33 | 49.77 | 49.94 | 1,253,239 | +0.30(+0.59%) |
Jul 09, 2019 | 50.20 | 50.24 | 49.25 | 49.65 | 1,137,884 | -0.81(-1.61%) |
Jul 08, 2019 | 50.87 | 50.91 | 50.31 | 50.46 | 849,000 | -0.36(-0.70%) |
Jul 05, 2019 | 50.74 | 50.88 | 50.01 | 50.82 | 687,683 | -0.01(-0.02%) |
Jul 03, 2019 | 50.52 | 51.00 | 50.43 | 50.83 | 882,790 | +0.65(+1.30%) |
Jul 02, 2019 | 50.58 | 50.72 | 49.99 | 50.17 | 863,750 | -0.16(-0.32%) |
Jul 01, 2019 | 50.32 | 50.49 | 49.84 | 50.33 | 1,388,864 | +0.28(+0.55%) |
Jun 28, 2019 | 49.83 | 50.44 | 49.61 | 50.06 | 2,192,488 | +0.60(+1.21%) |
Jun 27, 2019 | 49.14 | 49.65 | 48.93 | 49.46 | 1,403,649 | +0.33(+0.67%) |
Jun 26, 2019 | 49.37 | 49.52 | 48.86 | 49.13 | 1,767,678 | -0.39(-0.79%) |
Jun 25, 2019 | 49.60 | 49.77 | 48.74 | 49.52 | 1,549,907 | -0.05(-0.11%) |
Jun 24, 2019 | 49.56 | 49.89 | 49.12 | 49.57 | 1,200,531 | +0.04(+0.07%) |
Jun 21, 2019 | 49.16 | 49.65 | 48.60 | 49.54 | 2,467,137 | +0.39(+0.80%) |
Jun 20, 2019 | 48.95 | 49.57 | 48.84 | 49.15 | 1,588,889 | +0.29(+0.59%) |
Jun 19, 2019 | 48.45 | 49.26 | 48.14 | 48.86 | 1,511,486 | +0.49(+1.02%) |
Jun 18, 2019 | 48.52 | 48.72 | 48.19 | 48.37 | 1,486,210 | +0.40(+0.84%) |
Jun 17, 2019 | 48.15 | 48.27 | 47.60 | 47.97 | 2,030,138 | -0.30(-0.63%) |
Jun 14, 2019 | 49.15 | 49.51 | 48.09 | 48.27 | 2,186,111 | -0.99(-2.01%) |
Jun 13, 2019 | 49.16 | 49.41 | 48.78 | 49.26 | 1,538,396 | +0.23(+0.47%) |
Jun 12, 2019 | 49.08 | 49.57 | 48.91 | 49.03 | 1,572,246 | +0.20(+0.40%) |
Jun 11, 2019 | 48.92 | 49.15 | 48.13 | 48.83 | 2,855,548 | -0.10(-0.20%) |
Jun 10, 2019 | 50.54 | 50.57 | 48.72 | 48.93 | 2,804,725 | -1.99(-3.91%) |
Jun 07, 2019 | 52.01 | 52.34 | 49.83 | 50.92 | 3,097,430 | -0.66(-1.28%) |
Jun 06, 2019 | 51.48 | 51.78 | 51.38 | 51.59 | 1,479,793 | +0.26(+0.51%) |
Jun 05, 2019 | 52.22 | 52.22 | 51.17 | 51.33 | 1,756,325 | -0.50(-0.97%) |
Jun 04, 2019 | 50.43 | 51.86 | 50.37 | 51.83 | 1,997,785 | +1.86(+3.72%) |
Jun 03, 2019 | 49.01 | 50.15 | 48.85 | 49.97 | 1,981,474 | +0.82(+1.67%) |
May 31, 2019 | 48.01 | 49.22 | 47.74 | 49.15 | 2,840,121 | +0.57(+1.18%) |
May 30, 2019 | 49.05 | 49.43 | 48.17 | 48.57 | 2,324,371 | -0.63(-1.28%) |
May 29, 2019 | 50.62 | 50.64 | 48.84 | 49.20 | 2,424,245 | -1.58(-3.11%) |
May 28, 2019 | 52.10 | 52.31 | 50.68 | 50.78 | 1,905,194 | -1.31(-2.52%) |
May 24, 2019 | 52.75 | 52.95 | 51.95 | 52.09 | 1,212,724 | -0.62(-1.18%) |
May 23, 2019 | 52.16 | 52.73 | 51.78 | 52.72 | 1,360,379 | +0.15(+0.29%) |
May 22, 2019 | 51.92 | 52.72 | 51.79 | 52.57 | 1,151,034 | +0.43(+0.82%) |
May 21, 2019 | 51.60 | 52.18 | 51.51 | 52.14 | 871,215 | +0.63(+1.22%) |
May 20, 2019 | 51.75 | 52.12 | 51.35 | 51.51 | 962,568 | -0.53(-1.02%) |
May 17, 2019 | 51.73 | 52.33 | 51.63 | 52.04 | 943,104 | +0.11(+0.21%) |
May 16, 2019 | 51.78 | 52.56 | 51.69 | 51.94 | 1,540,804 | +0.21(+0.41%) |
May 15, 2019 | 51.76 | 52.25 | 51.52 | 51.72 | 1,397,590 | -0.11(-0.21%) |
May 14, 2019 | 51.54 | 52.24 | 51.36 | 51.83 | 1,291,784 | +0.49(+0.95%) |
May 13, 2019 | 51.47 | 51.54 | 50.91 | 51.34 | 1,210,900 | -0.68(-1.31%) |
May 10, 2019 | 51.65 | 52.04 | 50.89 | 52.02 | 1,449,092 | +0.26(+0.50%) |
May 09, 2019 | 52.16 | 52.32 | 51.04 | 51.77 | 1,569,300 | -0.74(-1.40%) |
May 08, 2019 | 53.09 | 53.10 | 51.92 | 52.50 | 2,204,110 | -0.80(-1.50%) |
May 07, 2019 | 53.75 | 53.88 | 52.86 | 53.30 | 1,908,093 | -0.80(-1.48%) |
May 06, 2019 | 53.90 | 54.55 | 53.78 | 54.10 | 1,314,990 | -0.35(-0.64%) |
May 03, 2019 | 53.64 | 54.51 | 53.50 | 54.45 | 1,925,096 | +1.29(+2.42%) |
May 02, 2019 | 52.52 | 53.22 | 51.91 | 53.16 | 2,143,927 | +0.51(+0.96%) |