Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,039,646 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.01 | 7,197,122 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.33 | 47.92 | 8,010,295 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,994 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.62 | 6,093,972 | -0.86(-1.73%) |
Jul 24, 2019 | 49.52 | 50.01 | 49.32 | 49.48 | 5,347,911 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.79 | 49.28 | 49.65 | 5,381,172 | -0.13(-0.26%) |
Jul 22, 2019 | 49.79 | 50.20 | 49.39 | 49.78 | 4,031,814 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,236,372 | +0.26(+0.53%) |
Jul 18, 2019 | 49.53 | 49.53 | 48.99 | 49.43 | 6,970,239 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,611,273 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.80 | 48.96 | 7,336,251 | -0.74(-1.48%) |
Jul 15, 2019 | 50.68 | 50.73 | 49.64 | 49.70 | 6,164,309 | -0.91(-1.80%) |
Jul 12, 2019 | 50.35 | 50.77 | 50.21 | 50.61 | 5,865,590 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.36 | 5,118,966 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,301,314 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.31 | 48.35 | 49.08 | 7,391,871 | +0.00(+0.00%) |
Jul 08, 2019 | 49.00 | 49.61 | 48.96 | 49.08 | 8,757,695 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.08 | 5,594,423 | -0.49(-0.99%) |
Jul 03, 2019 | 49.59 | 49.79 | 49.16 | 49.58 | 5,957,728 | +0.33(+0.67%) |
Jul 02, 2019 | 50.99 | 51.07 | 49.09 | 49.25 | 9,924,926 | -1.76(-3.45%) |
Jul 01, 2019 | 50.80 | 51.47 | 50.57 | 51.01 | 7,666,716 | +1.02(+2.05%) |
Jun 28, 2019 | 50.21 | 50.55 | 49.72 | 49.98 | 7,455,122 | -0.22(-0.44%) |
Jun 27, 2019 | 51.28 | 51.51 | 49.89 | 50.21 | 7,328,190 | -1.21(-2.36%) |
Jun 26, 2019 | 49.85 | 51.87 | 49.84 | 51.42 | 11,604,216 | +2.44(+4.99%) |
Jun 25, 2019 | 49.41 | 49.89 | 48.97 | 48.98 | 6,131,095 | -0.61(-1.24%) |
Jun 24, 2019 | 49.43 | 49.80 | 49.39 | 49.59 | 4,517,534 | +0.16(+0.31%) |
Jun 21, 2019 | 49.74 | 49.98 | 49.39 | 49.44 | 11,162,731 | -0.30(-0.61%) |
Jun 20, 2019 | 49.76 | 50.15 | 49.49 | 49.74 | 11,517,814 | +0.86(+1.76%) |
Jun 19, 2019 | 48.96 | 49.40 | 48.67 | 48.88 | 5,453,900 | -0.15(-0.30%) |
Jun 18, 2019 | 48.70 | 49.35 | 48.52 | 49.03 | 6,077,441 | +0.67(+1.39%) |
Jun 17, 2019 | 47.81 | 48.44 | 47.76 | 48.35 | 5,583,171 | +0.16(+0.32%) |
Jun 14, 2019 | 48.40 | 48.67 | 48.09 | 48.20 | 4,381,619 | -0.20(-0.41%) |
Jun 13, 2019 | 48.63 | 48.85 | 48.23 | 48.40 | 6,314,431 | +0.42(+0.87%) |
Jun 12, 2019 | 47.67 | 48.03 | 47.43 | 47.98 | 6,928,473 | -0.15(-0.31%) |
Jun 11, 2019 | 48.91 | 49.06 | 48.07 | 48.12 | 6,443,899 | -0.43(-0.89%) |
Jun 10, 2019 | 48.62 | 48.91 | 48.17 | 48.56 | 6,429,455 | +0.25(+0.51%) |
Jun 07, 2019 | 47.78 | 48.60 | 47.65 | 48.31 | 7,191,644 | +0.62(+1.31%) |
Jun 06, 2019 | 47.02 | 47.96 | 46.94 | 47.69 | 8,994,830 | +0.92(+1.96%) |
Jun 05, 2019 | 48.52 | 48.59 | 46.69 | 46.77 | 14,448,178 | -1.66(-3.42%) |
Jun 04, 2019 | 49.06 | 49.17 | 48.31 | 48.43 | 8,859,259 | -0.26(-0.54%) |
Jun 03, 2019 | 48.40 | 49.33 | 48.36 | 48.69 | 7,983,110 | +0.38(+0.78%) |
May 31, 2019 | 47.57 | 48.67 | 47.38 | 48.31 | 8,468,763 | +0.01(+0.02%) |
May 30, 2019 | 49.22 | 49.42 | 48.02 | 48.30 | 7,099,951 | -0.98(-1.98%) |
May 29, 2019 | 48.58 | 49.45 | 48.30 | 49.28 | 8,174,384 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,984 | +0.14(+0.28%) |
May 24, 2019 | 49.18 | 49.50 | 48.29 | 49.07 | 7,283,660 | +0.31(+0.64%) |
May 23, 2019 | 50.67 | 50.78 | 48.53 | 48.76 | 10,504,092 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.66 | 6,292,575 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.13 | 7,145,590 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.26 | 50.71 | 51.17 | 5,851,506 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.27 | 50.66 | 50.89 | 5,987,138 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.21 | 51.27 | 6,483,189 | +0.43(+0.85%) |
May 15, 2019 | 50.80 | 51.07 | 50.23 | 50.84 | 7,708,257 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.53 | 50.35 | 51.07 | 6,417,887 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,664,392 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.03 | 49.55 | 50.74 | 7,824,407 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.41 | 49.45 | 50.18 | 9,566,052 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.70 | 50.09 | 5,897,974 | +0.35(+0.70%) |
May 07, 2019 | 49.87 | 50.01 | 49.16 | 49.74 | 7,913,302 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.83 | 49.72 | 50.45 | 9,078,670 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,442,629 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.97 | 15,470,565 | -1.13(-2.20%) |