Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.95 | 48.72 | 46.93 | 48.11 | 630,895 | +0.01(+0.02%) |
Jul 30, 2019 | 44.99 | 48.14 | 44.99 | 48.10 | 392,590 | +2.62(+5.76%) |
Jul 29, 2019 | 46.09 | 46.61 | 44.65 | 45.48 | 366,024 | -0.11(-0.24%) |
Jul 26, 2019 | 45.70 | 46.38 | 45.20 | 45.59 | 407,700 | +0.09(+0.20%) |
Jul 25, 2019 | 47.00 | 47.07 | 45.34 | 45.50 | 403,285 | -1.44(-3.07%) |
Jul 24, 2019 | 46.52 | 47.13 | 45.69 | 46.94 | 419,414 | +0.24(+0.51%) |
Jul 23, 2019 | 47.41 | 47.75 | 46.56 | 46.70 | 293,424 | -0.49(-1.04%) |
Jul 22, 2019 | 47.05 | 47.94 | 46.66 | 47.19 | 355,307 | +0.42(+0.90%) |
Jul 19, 2019 | 49.42 | 49.42 | 46.52 | 46.77 | 894,000 | -2.53(-5.13%) |
Jul 18, 2019 | 48.56 | 49.46 | 48.28 | 49.30 | 632,819 | +0.80(+1.65%) |
Jul 17, 2019 | 47.23 | 48.56 | 46.47 | 48.50 | 580,738 | +1.46(+3.10%) |
Jul 16, 2019 | 45.88 | 47.48 | 45.75 | 47.04 | 717,679 | +0.87(+1.88%) |
Jul 15, 2019 | 45.51 | 46.20 | 44.85 | 46.17 | 391,302 | +0.97(+2.15%) |
Jul 12, 2019 | 45.62 | 45.62 | 44.70 | 45.20 | 408,300 | -0.46(-1.01%) |
Jul 11, 2019 | 46.24 | 46.41 | 44.78 | 45.66 | 409,424 | -0.57(-1.23%) |
Jul 10, 2019 | 44.55 | 46.65 | 43.96 | 46.23 | 843,869 | +2.00(+4.52%) |
Jul 09, 2019 | 43.78 | 44.67 | 43.61 | 44.23 | 570,468 | +0.36(+0.82%) |
Jul 08, 2019 | 45.39 | 45.44 | 43.58 | 43.87 | 564,498 | -1.92(-4.19%) |
Jul 05, 2019 | 46.37 | 47.03 | 45.59 | 45.79 | 496,000 | -0.75(-1.61%) |
Jul 03, 2019 | 47.32 | 47.87 | 45.51 | 46.54 | 533,200 | -0.66(-1.40%) |
Jul 02, 2019 | 49.45 | 49.45 | 47.12 | 47.20 | 505,590 | -2.38(-4.80%) |
Jul 01, 2019 | 50.86 | 51.09 | 48.79 | 49.58 | 377,159 | -0.30(-0.60%) |
Jun 28, 2019 | 49.70 | 50.55 | 49.62 | 49.88 | 1,108,700 | +0.21(+0.42%) |
Jun 27, 2019 | 48.07 | 49.73 | 47.55 | 49.67 | 600,617 | +1.71(+3.57%) |
Jun 26, 2019 | 49.72 | 50.25 | 47.66 | 47.96 | 401,262 | -1.63(-3.29%) |
Jun 25, 2019 | 48.85 | 50.42 | 48.59 | 49.59 | 702,642 | +0.88(+1.81%) |
Jun 24, 2019 | 50.55 | 50.84 | 48.63 | 48.71 | 397,680 | -2.07(-4.08%) |
Jun 21, 2019 | 51.17 | 51.50 | 49.75 | 50.78 | 873,900 | -0.52(-1.01%) |
Jun 20, 2019 | 52.39 | 53.43 | 51.15 | 51.30 | 332,442 | -0.12(-0.23%) |
Jun 19, 2019 | 52.46 | 52.79 | 50.54 | 51.42 | 416,777 | -0.49(-0.94%) |
Jun 18, 2019 | 51.06 | 52.73 | 51.06 | 51.91 | 506,048 | +1.25(+2.47%) |
Jun 17, 2019 | 48.52 | 50.93 | 48.42 | 50.66 | 1,510,535 | +2.61(+5.43%) |
Jun 14, 2019 | 49.69 | 49.84 | 47.91 | 48.05 | 454,600 | -1.52(-3.07%) |
Jun 13, 2019 | 49.09 | 49.78 | 47.58 | 49.57 | 431,808 | +0.87(+1.79%) |
Jun 12, 2019 | 48.82 | 49.30 | 47.47 | 48.70 | 333,959 | -0.21(-0.43%) |
Jun 11, 2019 | 49.07 | 49.52 | 48.34 | 48.91 | 301,709 | +0.68(+1.41%) |
Jun 10, 2019 | 50.42 | 51.03 | 48.18 | 48.23 | 276,865 | -1.77(-3.54%) |
Jun 07, 2019 | 48.72 | 50.42 | 47.89 | 50.00 | 440,600 | +1.30(+2.67%) |
Jun 06, 2019 | 48.91 | 49.31 | 47.41 | 48.70 | 470,539 | -0.20(-0.41%) |
Jun 05, 2019 | 49.48 | 49.97 | 47.68 | 48.90 | 441,490 | -0.36(-0.73%) |
Jun 04, 2019 | 48.62 | 50.09 | 47.87 | 49.26 | 578,348 | +1.45(+3.03%) |
Jun 03, 2019 | 46.40 | 48.31 | 45.83 | 47.81 | 613,897 | +1.64(+3.55%) |
May 31, 2019 | 46.60 | 46.98 | 45.43 | 46.17 | 477,500 | -1.21(-2.55%) |
May 30, 2019 | 48.19 | 48.49 | 46.63 | 47.38 | 418,262 | -0.53(-1.11%) |
May 29, 2019 | 47.30 | 48.29 | 46.36 | 47.91 | 257,341 | +0.51(+1.08%) |
May 28, 2019 | 48.55 | 49.20 | 47.24 | 47.40 | 477,340 | -0.93(-1.92%) |
May 24, 2019 | 49.43 | 50.50 | 48.04 | 48.33 | 518,100 | -0.76(-1.55%) |
May 23, 2019 | 50.55 | 50.67 | 48.46 | 49.09 | 389,861 | -2.26(-4.40%) |
May 22, 2019 | 51.00 | 52.01 | 50.33 | 51.35 | 423,029 | -0.01(-0.02%) |
May 21, 2019 | 48.94 | 51.47 | 48.01 | 51.36 | 472,832 | +2.75(+5.66%) |
May 20, 2019 | 49.51 | 50.09 | 47.36 | 48.61 | 537,127 | -1.49(-2.97%) |
May 17, 2019 | 49.15 | 50.98 | 48.88 | 50.10 | 696,400 | +0.36(+0.72%) |
May 16, 2019 | 53.53 | 53.87 | 48.85 | 49.74 | 1,756,806 | +2.39(+5.05%) |
May 15, 2019 | 47.40 | 48.04 | 46.49 | 47.35 | 452,212 | -0.48(-1.00%) |
May 14, 2019 | 47.17 | 48.10 | 46.31 | 47.83 | 553,764 | +1.14(+2.44%) |
May 13, 2019 | 48.44 | 49.15 | 46.55 | 46.69 | 660,116 | -2.99(-6.02%) |
May 10, 2019 | 50.77 | 50.84 | 48.80 | 49.68 | 514,600 | -1.43(-2.80%) |
May 09, 2019 | 50.94 | 51.77 | 50.27 | 51.11 | 446,744 | -0.54(-1.05%) |
May 08, 2019 | 50.17 | 52.76 | 50.04 | 51.65 | 494,284 | +1.18(+2.34%) |
May 07, 2019 | 52.99 | 53.59 | 49.64 | 50.47 | 765,275 | -3.41(-6.33%) |
May 06, 2019 | 53.55 | 54.32 | 52.30 | 53.88 | 623,100 | -1.03(-1.88%) |
May 03, 2019 | 52.00 | 55.11 | 51.35 | 54.91 | 828,800 | +3.41(+6.62%) |
May 02, 2019 | 52.51 | 55.56 | 50.78 | 51.50 | 1,360,487 | -1.69(-3.18%) |