Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.54 | 49.70 | 48.39 | 49.44 | 3,470,715 | +0.94(+1.94%) |
Jul 30, 2019 | 48.64 | 48.95 | 48.45 | 48.50 | 1,604,498 | -0.60(-1.22%) |
Jul 29, 2019 | 48.99 | 49.33 | 48.89 | 49.10 | 949,812 | +0.06(+0.12%) |
Jul 26, 2019 | 49.20 | 49.56 | 48.93 | 49.04 | 1,191,800 | +0.28(+0.57%) |
Jul 25, 2019 | 48.68 | 49.67 | 48.47 | 48.76 | 2,010,385 | -0.70(-1.42%) |
Jul 24, 2019 | 48.41 | 49.62 | 48.18 | 49.46 | 3,016,815 | +1.01(+2.08%) |
Jul 23, 2019 | 48.14 | 48.56 | 47.74 | 48.45 | 3,248,491 | +0.53(+1.11%) |
Jul 22, 2019 | 48.51 | 48.88 | 47.84 | 47.92 | 3,108,351 | -0.68(-1.40%) |
Jul 19, 2019 | 49.54 | 49.82 | 48.54 | 48.60 | 1,509,100 | -0.68(-1.38%) |
Jul 18, 2019 | 49.15 | 49.67 | 48.95 | 49.28 | 1,097,618 | -0.12(-0.24%) |
Jul 17, 2019 | 50.87 | 50.87 | 49.29 | 49.40 | 1,861,798 | -1.42(-2.79%) |
Jul 16, 2019 | 50.18 | 51.13 | 50.03 | 50.82 | 2,962,273 | +0.46(+0.91%) |
Jul 15, 2019 | 49.90 | 50.73 | 49.90 | 50.36 | 1,393,120 | +0.57(+1.14%) |
Jul 12, 2019 | 49.64 | 49.91 | 49.37 | 49.79 | 1,249,500 | +0.17(+0.34%) |
Jul 11, 2019 | 49.65 | 49.78 | 48.90 | 49.62 | 2,445,996 | -0.03(-0.06%) |
Jul 10, 2019 | 50.97 | 51.05 | 49.55 | 49.65 | 3,089,152 | -1.11(-2.19%) |
Jul 09, 2019 | 50.01 | 50.78 | 49.55 | 50.76 | 2,464,502 | +0.51(+1.01%) |
Jul 08, 2019 | 51.65 | 51.74 | 50.05 | 50.25 | 2,458,113 | -1.70(-3.27%) |
Jul 05, 2019 | 52.73 | 52.79 | 51.84 | 51.95 | 1,347,100 | -0.81(-1.54%) |
Jul 03, 2019 | 53.56 | 53.87 | 52.35 | 52.76 | 1,739,300 | -0.97(-1.81%) |
Jul 02, 2019 | 52.97 | 53.73 | 52.62 | 53.73 | 1,841,160 | +0.91(+1.72%) |
Jul 01, 2019 | 54.30 | 54.30 | 52.65 | 52.82 | 2,565,794 | -0.81(-1.51%) |
Jun 28, 2019 | 51.90 | 53.63 | 51.85 | 53.63 | 3,881,100 | +1.79(+3.45%) |
Jun 27, 2019 | 50.49 | 51.87 | 50.28 | 51.84 | 1,531,539 | +1.43(+2.84%) |
Jun 26, 2019 | 51.17 | 51.33 | 50.33 | 50.41 | 1,624,229 | -0.45(-0.88%) |
Jun 25, 2019 | 50.70 | 51.19 | 50.37 | 50.86 | 2,240,856 | +0.03(+0.06%) |
Jun 24, 2019 | 50.91 | 51.17 | 49.88 | 50.83 | 3,243,317 | -0.28(-0.55%) |
Jun 21, 2019 | 52.04 | 52.04 | 51.09 | 51.11 | 3,530,000 | -1.45(-2.76%) |
Jun 20, 2019 | 52.00 | 53.19 | 51.63 | 52.56 | 3,373,470 | -1.35(-2.50%) |
Jun 19, 2019 | 54.00 | 54.01 | 53.47 | 53.91 | 1,022,137 | +0.16(+0.30%) |
Jun 18, 2019 | 53.46 | 54.24 | 53.22 | 53.75 | 2,019,666 | +0.71(+1.34%) |
Jun 17, 2019 | 54.23 | 54.41 | 53.01 | 53.04 | 1,790,220 | -1.24(-2.28%) |
Jun 14, 2019 | 53.78 | 54.54 | 53.59 | 54.28 | 1,634,400 | +0.56(+1.04%) |
Jun 13, 2019 | 53.82 | 53.91 | 53.20 | 53.72 | 1,288,193 | -0.12(-0.22%) |
Jun 12, 2019 | 53.43 | 53.95 | 53.11 | 53.84 | 1,270,675 | +0.25(+0.47%) |
Jun 11, 2019 | 54.13 | 54.38 | 53.54 | 53.59 | 1,775,643 | -0.24(-0.45%) |
Jun 10, 2019 | 52.59 | 54.02 | 52.53 | 53.83 | 2,294,692 | +1.24(+2.36%) |
Jun 07, 2019 | 51.70 | 53.67 | 51.01 | 52.59 | 2,569,900 | +0.65(+1.25%) |
Jun 06, 2019 | 52.05 | 52.28 | 51.03 | 51.94 | 3,791,334 | -0.44(-0.84%) |
Jun 05, 2019 | 53.36 | 53.83 | 51.25 | 52.38 | 6,167,190 | -1.88(-3.46%) |
Jun 04, 2019 | 53.96 | 54.41 | 51.55 | 54.26 | 5,897,037 | -0.04(-0.07%) |
Jun 03, 2019 | 54.64 | 54.87 | 53.98 | 54.30 | 1,790,573 | -0.41(-0.75%) |
May 31, 2019 | 54.50 | 54.93 | 54.27 | 54.71 | 1,002,100 | -0.45(-0.82%) |
May 30, 2019 | 54.88 | 55.34 | 54.78 | 55.16 | 711,622 | +0.50(+0.91%) |
May 29, 2019 | 55.00 | 55.36 | 54.38 | 54.66 | 1,872,351 | -0.56(-1.01%) |
May 28, 2019 | 55.48 | 55.83 | 55.02 | 55.22 | 1,226,987 | -0.16(-0.29%) |
May 24, 2019 | 56.00 | 56.19 | 55.32 | 55.38 | 1,175,700 | -0.17(-0.31%) |
May 23, 2019 | 56.06 | 56.43 | 55.19 | 55.55 | 1,412,567 | -1.26(-2.22%) |
May 22, 2019 | 56.41 | 56.99 | 56.30 | 56.81 | 1,133,613 | +0.04(+0.07%) |
May 21, 2019 | 56.38 | 56.97 | 56.30 | 56.77 | 2,098,229 | +0.88(+1.57%) |
May 20, 2019 | 56.00 | 56.10 | 55.62 | 55.89 | 1,492,221 | -1.03(-1.81%) |
May 17, 2019 | 56.79 | 57.77 | 56.75 | 56.92 | 1,255,400 | -0.63(-1.09%) |
May 16, 2019 | 57.00 | 57.87 | 56.76 | 57.55 | 1,262,165 | +0.82(+1.45%) |
May 15, 2019 | 55.77 | 56.95 | 55.39 | 56.73 | 1,511,040 | +0.43(+0.76%) |
May 14, 2019 | 55.50 | 56.90 | 55.42 | 56.30 | 2,938,552 | +1.01(+1.83%) |
May 13, 2019 | 57.02 | 57.02 | 55.09 | 55.29 | 3,309,346 | -2.61(-4.51%) |
May 10, 2019 | 57.63 | 58.40 | 55.92 | 57.90 | 2,560,000 | +0.31(+0.54%) |
May 09, 2019 | 58.00 | 58.26 | 55.77 | 57.59 | 3,546,821 | +0.25(+0.44%) |
May 08, 2019 | 57.04 | 57.61 | 56.79 | 57.34 | 2,908,834 | +0.15(+0.26%) |
May 07, 2019 | 57.69 | 58.01 | 56.69 | 57.19 | 1,733,290 | -1.10(-1.89%) |
May 06, 2019 | 57.04 | 58.57 | 56.96 | 58.29 | 1,942,346 | +0.04(+0.07%) |
May 03, 2019 | 57.11 | 58.43 | 57.02 | 58.25 | 2,403,000 | +1.35(+2.37%) |
May 02, 2019 | 57.67 | 57.80 | 56.58 | 56.90 | 2,163,563 | -1.10(-1.90%) |