Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.31 | 48.59 | 47.90 | 48.07 | 9,689,590 | -0.24(-0.49%) |
Jul 30, 2019 | 47.42 | 48.32 | 47.25 | 48.31 | 4,178,612 | +0.56(+1.17%) |
Jul 29, 2019 | 48.25 | 48.40 | 47.66 | 47.75 | 5,294,202 | -0.51(-1.07%) |
Jul 26, 2019 | 47.52 | 48.36 | 47.46 | 48.26 | 5,845,774 | +0.80(+1.69%) |
Jul 25, 2019 | 47.79 | 48.20 | 47.28 | 47.46 | 7,938,646 | -0.32(-0.68%) |
Jul 24, 2019 | 46.52 | 47.93 | 46.52 | 47.78 | 9,137,997 | +1.11(+2.37%) |
Jul 23, 2019 | 46.16 | 46.69 | 45.98 | 46.67 | 5,704,165 | +0.49(+1.06%) |
Jul 22, 2019 | 46.40 | 46.43 | 45.90 | 46.19 | 4,432,871 | -0.30(-0.64%) |
Jul 19, 2019 | 46.19 | 46.78 | 46.14 | 46.48 | 6,712,511 | +0.37(+0.79%) |
Jul 18, 2019 | 45.61 | 46.47 | 45.41 | 46.12 | 6,674,018 | +0.37(+0.82%) |
Jul 17, 2019 | 45.97 | 46.07 | 45.45 | 45.74 | 5,746,699 | -0.35(-0.76%) |
Jul 16, 2019 | 46.12 | 46.33 | 45.72 | 46.09 | 6,304,500 | -0.04(-0.09%) |
Jul 15, 2019 | 47.08 | 47.27 | 46.00 | 46.13 | 6,764,860 | -0.92(-1.95%) |
Jul 12, 2019 | 46.68 | 47.16 | 46.52 | 47.05 | 5,620,027 | +0.45(+0.97%) |
Jul 11, 2019 | 46.33 | 46.67 | 45.99 | 46.60 | 5,832,278 | +0.37(+0.79%) |
Jul 10, 2019 | 46.59 | 46.78 | 46.13 | 46.23 | 7,554,495 | -0.53(-1.14%) |
Jul 09, 2019 | 46.24 | 46.81 | 46.22 | 46.76 | 3,280,202 | +0.23(+0.49%) |
Jul 08, 2019 | 46.75 | 46.95 | 46.36 | 46.54 | 4,847,209 | -0.61(-1.29%) |
Jul 05, 2019 | 47.08 | 47.41 | 46.92 | 47.15 | 6,545,725 | +0.55(+1.18%) |
Jul 03, 2019 | 46.29 | 46.65 | 46.15 | 46.60 | 4,033,724 | +0.41(+0.89%) |
Jul 02, 2019 | 46.69 | 46.82 | 45.90 | 46.19 | 6,470,458 | -0.69(-1.47%) |
Jul 01, 2019 | 47.10 | 47.48 | 46.58 | 46.88 | 8,722,866 | +0.30(+0.64%) |
Jun 28, 2019 | 46.35 | 46.94 | 46.01 | 46.58 | 8,173,209 | +0.70(+1.52%) |
Jun 27, 2019 | 45.25 | 45.96 | 45.25 | 45.88 | 5,850,124 | +0.68(+1.50%) |
Jun 26, 2019 | 45.23 | 45.61 | 45.14 | 45.20 | 8,184,241 | +0.20(+0.45%) |
Jun 25, 2019 | 44.91 | 45.16 | 44.33 | 45.00 | 7,712,681 | +0.03(+0.06%) |
Jun 24, 2019 | 45.29 | 45.71 | 44.93 | 44.97 | 5,099,625 | -0.42(-0.92%) |
Jun 21, 2019 | 45.31 | 45.80 | 45.25 | 45.39 | 7,384,932 | -0.08(-0.17%) |
Jun 20, 2019 | 45.63 | 45.66 | 44.63 | 45.47 | 9,911,352 | +0.13(+0.29%) |
Jun 19, 2019 | 45.63 | 46.31 | 45.34 | 45.34 | 7,850,090 | -0.35(-0.76%) |
Jun 18, 2019 | 44.76 | 45.90 | 44.73 | 45.69 | 9,007,411 | +0.76(+1.70%) |
Jun 17, 2019 | 45.52 | 45.72 | 44.80 | 44.92 | 5,086,075 | -0.62(-1.35%) |
Jun 14, 2019 | 45.49 | 45.69 | 44.89 | 45.54 | 4,816,296 | +0.12(+0.27%) |
Jun 13, 2019 | 45.42 | 45.80 | 45.23 | 45.42 | 4,929,269 | +0.14(+0.31%) |
Jun 12, 2019 | 45.48 | 45.67 | 45.00 | 45.28 | 4,986,224 | -0.26(-0.57%) |
Jun 11, 2019 | 45.59 | 45.95 | 45.27 | 45.54 | 5,228,806 | +0.24(+0.54%) |
Jun 10, 2019 | 45.29 | 45.86 | 45.24 | 45.30 | 6,957,060 | +0.38(+0.85%) |
Jun 07, 2019 | 44.96 | 45.14 | 44.72 | 44.92 | 6,141,407 | -0.30(-0.67%) |
Jun 06, 2019 | 45.26 | 45.45 | 44.70 | 45.22 | 4,293,083 | -0.12(-0.27%) |
Jun 05, 2019 | 45.49 | 45.58 | 44.79 | 45.34 | 8,122,836 | -0.22(-0.48%) |
Jun 04, 2019 | 44.61 | 45.61 | 44.53 | 45.56 | 10,000,350 | +1.56(+3.54%) |
Jun 03, 2019 | 43.41 | 44.37 | 43.27 | 44.00 | 9,616,207 | +0.49(+1.14%) |
May 31, 2019 | 43.69 | 43.96 | 43.37 | 43.50 | 9,586,417 | -0.93(-2.09%) |
May 30, 2019 | 45.31 | 45.63 | 44.00 | 44.43 | 7,707,614 | -0.77(-1.71%) |
May 29, 2019 | 44.47 | 45.32 | 44.30 | 45.20 | 7,967,832 | +0.27(+0.60%) |
May 28, 2019 | 45.29 | 45.54 | 44.92 | 44.93 | 6,281,987 | -0.61(-1.35%) |
May 24, 2019 | 45.20 | 45.66 | 45.12 | 45.55 | 4,618,666 | +0.61(+1.37%) |
May 23, 2019 | 45.39 | 45.48 | 44.56 | 44.93 | 11,851,262 | -1.06(-2.30%) |
May 22, 2019 | 46.33 | 46.40 | 45.86 | 45.99 | 5,040,336 | -0.52(-1.12%) |
May 21, 2019 | 46.38 | 46.73 | 46.37 | 46.51 | 5,337,920 | +0.32(+0.69%) |
May 20, 2019 | 45.77 | 46.45 | 45.72 | 46.19 | 4,974,088 | +0.23(+0.51%) |
May 17, 2019 | 45.90 | 46.74 | 45.82 | 45.96 | 7,410,414 | -0.39(-0.84%) |
May 16, 2019 | 46.15 | 46.65 | 46.09 | 46.35 | 7,691,261 | +0.49(+1.08%) |
May 15, 2019 | 45.89 | 45.99 | 45.22 | 45.85 | 10,544,732 | -0.58(-1.25%) |
May 14, 2019 | 45.93 | 46.79 | 45.71 | 46.43 | 7,849,492 | +0.66(+1.44%) |
May 13, 2019 | 46.78 | 47.02 | 45.58 | 45.77 | 12,407,455 | -1.95(-4.08%) |
May 10, 2019 | 47.39 | 47.83 | 46.84 | 47.72 | 7,934,964 | +0.13(+0.27%) |
May 09, 2019 | 47.03 | 47.72 | 46.79 | 47.59 | 8,569,806 | -0.02(-0.04%) |
May 08, 2019 | 47.92 | 48.20 | 47.58 | 47.61 | 7,704,316 | -0.52(-1.08%) |
May 07, 2019 | 48.39 | 48.56 | 47.81 | 48.13 | 7,357,563 | -0.86(-1.75%) |
May 06, 2019 | 48.30 | 49.15 | 48.02 | 48.99 | 9,537,515 | -0.08(-0.16%) |
May 03, 2019 | 48.60 | 49.11 | 48.42 | 49.07 | 10,327,066 | +0.70(+1.45%) |
May 02, 2019 | 47.84 | 48.52 | 47.84 | 48.36 | 6,706,401 | +0.62(+1.29%) |