Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.16 | 53.35 | 50.92 | 51.34 | 287,354,080 | +1.03(+2.04%) |
Jul 30, 2019 | 50.31 | 50.65 | 49.96 | 50.31 | 139,990,944 | -0.22(-0.43%) |
Jul 29, 2019 | 50.24 | 50.76 | 50.23 | 50.53 | 89,863,128 | +0.47(+0.93%) |
Jul 26, 2019 | 50.00 | 50.54 | 49.92 | 50.06 | 73,109,544 | +0.17(+0.35%) |
Jul 25, 2019 | 50.34 | 50.43 | 49.82 | 49.89 | 57,665,336 | -0.40(-0.79%) |
Jul 24, 2019 | 50.05 | 50.40 | 49.93 | 50.29 | 62,180,096 | -0.04(-0.08%) |
Jul 23, 2019 | 50.24 | 50.35 | 49.96 | 50.33 | 76,118,344 | +0.39(+0.78%) |
Jul 22, 2019 | 49.08 | 49.94 | 49.07 | 49.94 | 92,366,120 | +1.12(+2.29%) |
Jul 19, 2019 | 49.59 | 49.76 | 48.77 | 48.82 | 86,846,528 | -0.75(-1.51%) |
Jul 18, 2019 | 49.16 | 49.62 | 49.09 | 49.57 | 77,036,304 | +0.57(+1.16%) |
Jul 17, 2019 | 49.17 | 49.42 | 48.99 | 49.01 | 58,497,996 | -0.28(-0.56%) |
Jul 16, 2019 | 49.30 | 49.67 | 49.04 | 49.28 | 69,962,384 | -0.17(-0.35%) |
Jul 15, 2019 | 49.18 | 49.61 | 49.16 | 49.45 | 70,295,760 | +0.46(+0.94%) |
Jul 12, 2019 | 48.79 | 49.16 | 48.73 | 48.99 | 73,011,616 | +0.43(+0.88%) |
Jul 11, 2019 | 49.00 | 49.26 | 48.61 | 48.56 | 83,744,512 | -0.41(-0.84%) |
Jul 10, 2019 | 48.64 | 49.10 | 48.57 | 48.98 | 74,249,056 | +0.48(+0.99%) |
Jul 09, 2019 | 48.01 | 48.56 | 47.91 | 48.50 | 85,335,768 | +0.29(+0.61%) |
Jul 08, 2019 | 48.39 | 48.54 | 47.82 | 48.20 | 105,037,568 | -1.01(-2.06%) |
Jul 05, 2019 | 49.01 | 49.42 | 48.90 | 49.22 | 71,643,520 | -0.04(-0.09%) |
Jul 03, 2019 | 48.99 | 49.27 | 48.85 | 49.26 | 47,146,832 | +0.40(+0.83%) |
Jul 02, 2019 | 48.54 | 48.95 | 48.53 | 48.86 | 70,228,344 | +0.33(+0.69%) |
Jul 01, 2019 | 48.96 | 49.28 | 48.35 | 48.52 | 113,298,016 | +0.83(+1.73%) |
Jun 28, 2019 | 47.88 | 48.08 | 47.49 | 47.70 | 129,094,024 | -0.44(-0.91%) |
Jun 27, 2019 | 48.31 | 48.58 | 48.09 | 48.14 | 86,538,192 | -0.01(-0.03%) |
Jun 26, 2019 | 47.66 | 48.44 | 47.56 | 48.15 | 108,132,648 | +1.02(+2.16%) |
Jun 25, 2019 | 47.82 | 48.02 | 47.06 | 47.13 | 87,394,616 | -0.73(-1.52%) |
Jun 24, 2019 | 47.85 | 48.24 | 47.76 | 47.86 | 75,561,960 | -0.05(-0.10%) |
Jun 21, 2019 | 47.91 | 48.40 | 47.75 | 47.90 | 198,349,088 | -0.16(-0.34%) |
Jun 20, 2019 | 48.29 | 48.35 | 47.72 | 48.07 | 89,254,592 | +0.38(+0.80%) |
Jun 19, 2019 | 48.12 | 48.17 | 47.55 | 47.69 | 87,573,952 | -0.14(-0.29%) |
Jun 18, 2019 | 47.25 | 48.27 | 47.04 | 47.82 | 110,115,056 | +1.10(+2.35%) |
Jun 17, 2019 | 46.49 | 46.98 | 46.31 | 46.73 | 60,860,420 | +0.28(+0.60%) |
Jun 14, 2019 | 46.16 | 46.65 | 45.86 | 46.45 | 77,850,784 | -0.01(-0.03%) |
Jun 13, 2019 | 46.92 | 47.42 | 46.66 | 46.46 | 89,904,296 | -0.34(-0.72%) |
Jun 12, 2019 | 46.74 | 47.23 | 46.60 | 46.80 | 75,674,592 | -0.15(-0.32%) |
Jun 11, 2019 | 46.96 | 47.23 | 46.66 | 46.95 | 111,712,536 | +0.54(+1.16%) |
Jun 10, 2019 | 46.22 | 47.08 | 46.18 | 46.41 | 108,778,680 | +0.59(+1.28%) |
Jun 07, 2019 | 44.95 | 46.25 | 44.77 | 45.82 | 127,325,088 | +1.19(+2.66%) |
Jun 06, 2019 | 44.12 | 44.70 | 43.90 | 44.64 | 93,424,880 | +0.65(+1.47%) |
Jun 05, 2019 | 44.41 | 44.58 | 43.65 | 43.99 | 123,510,928 | +0.70(+1.61%) |
Jun 04, 2019 | 42.28 | 43.34 | 42.06 | 43.29 | 128,337,360 | +1.46(+3.48%) |
Jun 03, 2019 | 42.32 | 42.88 | 41.03 | 41.84 | 167,566,576 | -0.35(-0.84%) |
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,520 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,680 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,744 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,456 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,184 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,744 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,464 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,800 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,368 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,032 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,080 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,360 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,912,944 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,184,912 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,288 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,353,984 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,064 | +0.01(+0.02%) |
May 07, 2019 | 49.43 | 49.79 | 48.21 | 48.70 | 161,397,376 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,009,984 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,848 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,212,888 | -0.33(-0.65%) |