Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.50 | 45.56 | 43.35 | 43.91 | 4,399,981 | -1.84(-4.03%) |
Jul 30, 2019 | 49.71 | 49.71 | 43.73 | 45.75 | 8,878,249 | -8.04(-14.95%) |
Jul 29, 2019 | 52.90 | 53.86 | 52.82 | 53.79 | 2,516,576 | +0.69(+1.30%) |
Jul 26, 2019 | 52.54 | 53.11 | 52.24 | 53.10 | 1,541,809 | +0.61(+1.17%) |
Jul 25, 2019 | 52.71 | 53.14 | 52.35 | 52.49 | 1,131,251 | -0.29(-0.55%) |
Jul 24, 2019 | 52.75 | 53.46 | 52.31 | 52.78 | 1,521,775 | +0.07(+0.13%) |
Jul 23, 2019 | 52.25 | 53.10 | 52.20 | 52.71 | 865,458 | +0.80(+1.54%) |
Jul 22, 2019 | 52.34 | 52.40 | 51.78 | 51.91 | 1,021,114 | -0.38(-0.73%) |
Jul 19, 2019 | 53.31 | 53.31 | 52.28 | 52.29 | 689,956 | -0.82(-1.54%) |
Jul 18, 2019 | 52.20 | 53.15 | 51.81 | 53.11 | 918,776 | +0.80(+1.53%) |
Jul 17, 2019 | 52.47 | 52.57 | 51.87 | 52.31 | 1,187,288 | -0.17(-0.32%) |
Jul 16, 2019 | 52.11 | 52.96 | 51.83 | 52.48 | 2,362,110 | +1.35(+2.65%) |
Jul 15, 2019 | 51.52 | 51.52 | 50.48 | 51.12 | 1,364,610 | -0.59(-1.15%) |
Jul 12, 2019 | 51.66 | 51.92 | 51.08 | 51.72 | 2,113,575 | -1.07(-2.03%) |
Jul 11, 2019 | 52.48 | 52.82 | 52.08 | 52.79 | 790,193 | +0.35(+0.67%) |
Jul 10, 2019 | 52.74 | 52.92 | 52.29 | 52.44 | 1,042,712 | +0.05(+0.09%) |
Jul 09, 2019 | 52.83 | 52.88 | 52.14 | 52.39 | 1,201,326 | -0.55(-1.03%) |
Jul 08, 2019 | 52.90 | 53.15 | 52.54 | 52.94 | 1,161,675 | -0.05(-0.09%) |
Jul 05, 2019 | 52.54 | 53.11 | 52.34 | 52.98 | 1,148,149 | +0.15(+0.28%) |
Jul 03, 2019 | 52.59 | 53.40 | 52.59 | 52.84 | 812,763 | +0.33(+0.63%) |
Jul 02, 2019 | 52.59 | 52.99 | 52.14 | 52.51 | 1,098,376 | +0.06(+0.11%) |
Jul 01, 2019 | 51.96 | 52.45 | 51.28 | 52.45 | 1,547,798 | +1.19(+2.32%) |
Jun 28, 2019 | 50.21 | 51.39 | 50.18 | 51.26 | 1,324,511 | +1.09(+2.18%) |
Jun 27, 2019 | 49.50 | 50.37 | 49.50 | 50.17 | 1,560,677 | +0.81(+1.64%) |
Jun 26, 2019 | 49.86 | 50.09 | 48.98 | 49.36 | 1,357,271 | -0.70(-1.40%) |
Jun 25, 2019 | 49.39 | 50.11 | 49.22 | 50.06 | 812,238 | +0.77(+1.56%) |
Jun 24, 2019 | 49.27 | 50.27 | 49.17 | 49.29 | 1,327,804 | +0.38(+0.78%) |
Jun 21, 2019 | 49.63 | 49.94 | 48.65 | 48.91 | 982,867 | -0.73(-1.47%) |
Jun 20, 2019 | 50.54 | 50.89 | 49.12 | 49.64 | 1,238,932 | -0.40(-0.80%) |
Jun 19, 2019 | 50.29 | 50.60 | 49.77 | 50.04 | 1,373,941 | -0.10(-0.19%) |
Jun 18, 2019 | 49.81 | 51.13 | 49.68 | 50.14 | 1,400,333 | +0.65(+1.32%) |
Jun 17, 2019 | 49.49 | 49.82 | 49.12 | 49.49 | 1,575,780 | +0.02(+0.04%) |
Jun 14, 2019 | 48.88 | 49.51 | 48.66 | 49.47 | 889,813 | +0.58(+1.18%) |
Jun 13, 2019 | 48.81 | 49.04 | 48.50 | 48.89 | 504,736 | +0.26(+0.54%) |
Jun 12, 2019 | 48.98 | 49.22 | 48.45 | 48.63 | 804,685 | -0.26(-0.54%) |
Jun 11, 2019 | 49.55 | 49.70 | 48.60 | 48.89 | 872,550 | -0.34(-0.69%) |
Jun 10, 2019 | 49.12 | 49.69 | 49.05 | 49.23 | 562,027 | +0.19(+0.38%) |
Jun 07, 2019 | 49.13 | 49.46 | 48.60 | 49.05 | 674,361 | +0.16(+0.32%) |
Jun 06, 2019 | 47.93 | 49.05 | 47.84 | 48.89 | 1,477,046 | +1.05(+2.20%) |
Jun 05, 2019 | 47.73 | 48.08 | 47.41 | 47.84 | 1,705,647 | +0.16(+0.33%) |
Jun 04, 2019 | 46.57 | 47.71 | 46.24 | 47.68 | 1,373,562 | +1.31(+2.82%) |
Jun 03, 2019 | 45.79 | 46.92 | 45.79 | 46.38 | 1,010,445 | +0.55(+1.19%) |
May 31, 2019 | 45.46 | 46.29 | 45.29 | 45.83 | 1,165,077 | -0.19(-0.42%) |
May 30, 2019 | 46.12 | 46.47 | 45.65 | 46.03 | 1,062,942 | -0.04(-0.08%) |
May 29, 2019 | 46.23 | 46.57 | 45.74 | 46.06 | 1,011,184 | -0.42(-0.90%) |
May 28, 2019 | 46.59 | 46.88 | 46.19 | 46.48 | 1,063,509 | -0.18(-0.38%) |
May 24, 2019 | 46.78 | 47.13 | 46.54 | 46.66 | 1,151,124 | +0.12(+0.25%) |
May 23, 2019 | 46.35 | 47.09 | 46.17 | 46.54 | 1,876,098 | +0.09(+0.19%) |
May 22, 2019 | 47.08 | 47.40 | 46.34 | 46.45 | 1,114,421 | -0.77(-1.63%) |
May 21, 2019 | 47.00 | 47.65 | 47.00 | 47.22 | 1,634,318 | +0.30(+0.64%) |
May 20, 2019 | 47.17 | 47.28 | 46.91 | 46.92 | 1,319,893 | -0.47(-0.99%) |
May 17, 2019 | 47.50 | 47.60 | 47.06 | 47.39 | 1,392,737 | -0.18(-0.37%) |
May 16, 2019 | 47.49 | 47.80 | 47.16 | 47.57 | 2,946,306 | +0.23(+0.49%) |
May 15, 2019 | 48.08 | 48.26 | 47.16 | 47.33 | 2,383,480 | -0.73(-1.52%) |
May 14, 2019 | 48.44 | 48.64 | 47.80 | 48.06 | 2,948,394 | -0.32(-0.66%) |
May 13, 2019 | 48.91 | 48.91 | 47.87 | 48.38 | 1,371,173 | -1.23(-2.48%) |
May 10, 2019 | 49.65 | 49.95 | 49.21 | 49.61 | 1,614,344 | -0.17(-0.33%) |
May 09, 2019 | 49.67 | 50.00 | 48.94 | 49.78 | 2,325,690 | -0.39(-0.78%) |
May 08, 2019 | 51.06 | 51.46 | 50.09 | 50.17 | 1,535,247 | -1.09(-2.13%) |
May 07, 2019 | 51.49 | 51.64 | 51.05 | 51.26 | 1,132,619 | -0.79(-1.52%) |
May 06, 2019 | 51.81 | 52.42 | 51.75 | 52.05 | 1,229,564 | -0.56(-1.06%) |
May 03, 2019 | 52.33 | 53.35 | 52.08 | 52.60 | 2,698,063 | +0.39(+0.75%) |
May 02, 2019 | 53.07 | 53.07 | 48.73 | 52.21 | 9,483,918 | -5.05(-8.82%) |