Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.30 | 52.40 | 51.01 | 51.30 | 1,561,764 | -1.03(-1.96%) |
Jul 30, 2019 | 51.78 | 52.35 | 51.50 | 52.32 | 1,664,623 | +0.39(+0.75%) |
Jul 29, 2019 | 51.69 | 51.97 | 51.59 | 51.93 | 1,542,722 | +0.30(+0.58%) |
Jul 26, 2019 | 51.32 | 51.75 | 51.17 | 51.64 | 1,508,624 | +0.47(+0.91%) |
Jul 25, 2019 | 50.92 | 51.25 | 50.70 | 51.17 | 1,793,588 | +0.33(+0.65%) |
Jul 24, 2019 | 49.80 | 51.17 | 49.76 | 50.84 | 2,047,166 | +0.97(+1.94%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.15 | 49.87 | 2,169,032 | +0.07(+0.14%) |
Jul 22, 2019 | 50.34 | 50.81 | 49.40 | 49.80 | 2,224,223 | -0.69(-1.36%) |
Jul 19, 2019 | 51.14 | 51.53 | 50.46 | 50.49 | 2,661,982 | -0.63(-1.23%) |
Jul 18, 2019 | 51.84 | 52.00 | 51.12 | 51.12 | 2,573,420 | -1.09(-2.08%) |
Jul 17, 2019 | 53.27 | 53.28 | 52.15 | 52.20 | 2,085,057 | -1.09(-2.04%) |
Jul 16, 2019 | 53.14 | 53.49 | 52.42 | 53.29 | 2,618,919 | +0.14(+0.26%) |
Jul 15, 2019 | 52.92 | 53.26 | 52.68 | 53.15 | 1,381,848 | +0.19(+0.36%) |
Jul 12, 2019 | 52.95 | 53.25 | 52.82 | 52.96 | 3,191,165 | +0.10(+0.19%) |
Jul 11, 2019 | 52.39 | 52.88 | 52.12 | 52.86 | 1,646,539 | +0.51(+0.97%) |
Jul 10, 2019 | 52.24 | 52.46 | 51.83 | 52.35 | 1,933,419 | +0.26(+0.50%) |
Jul 09, 2019 | 51.90 | 52.27 | 51.78 | 52.09 | 1,636,916 | -0.09(-0.17%) |
Jul 08, 2019 | 51.59 | 52.22 | 51.53 | 52.18 | 2,400,212 | +0.39(+0.75%) |
Jul 05, 2019 | 51.33 | 52.10 | 51.27 | 51.80 | 1,414,134 | +0.17(+0.33%) |
Jul 03, 2019 | 50.92 | 51.85 | 50.82 | 51.63 | 1,757,551 | +0.86(+1.69%) |
Jul 02, 2019 | 50.40 | 50.99 | 50.16 | 50.77 | 1,893,747 | +0.43(+0.85%) |
Jul 01, 2019 | 50.11 | 50.61 | 49.74 | 50.34 | 3,006,174 | +0.65(+1.30%) |
Jun 28, 2019 | 48.61 | 49.69 | 48.53 | 49.69 | 3,546,130 | +1.08(+2.21%) |
Jun 27, 2019 | 48.37 | 48.70 | 48.09 | 48.62 | 2,261,548 | +0.22(+0.45%) |
Jun 26, 2019 | 49.29 | 49.34 | 48.37 | 48.40 | 2,046,406 | -0.82(-1.66%) |
Jun 25, 2019 | 49.94 | 50.06 | 49.06 | 49.22 | 1,602,649 | -0.87(-1.73%) |
Jun 24, 2019 | 50.15 | 50.32 | 49.29 | 50.08 | 1,512,342 | -0.18(-0.36%) |
Jun 21, 2019 | 50.63 | 50.77 | 49.95 | 50.26 | 3,667,932 | -0.30(-0.59%) |
Jun 20, 2019 | 49.99 | 50.72 | 49.70 | 50.56 | 2,571,760 | +1.03(+2.07%) |
Jun 19, 2019 | 49.26 | 49.88 | 48.72 | 49.53 | 2,651,715 | +0.53(+1.08%) |
Jun 18, 2019 | 49.22 | 49.70 | 48.85 | 49.01 | 2,378,967 | +0.06(+0.12%) |
Jun 17, 2019 | 48.87 | 49.33 | 48.08 | 48.95 | 1,654,560 | +0.16(+0.33%) |
Jun 14, 2019 | 49.17 | 49.17 | 48.45 | 48.79 | 1,307,393 | -0.34(-0.69%) |
Jun 13, 2019 | 48.13 | 49.28 | 47.89 | 49.13 | 1,776,058 | +1.00(+2.07%) |
Jun 12, 2019 | 48.01 | 48.33 | 47.89 | 48.13 | 1,120,260 | +0.25(+0.52%) |
Jun 11, 2019 | 47.87 | 48.20 | 47.60 | 47.88 | 1,871,497 | +0.11(+0.23%) |
Jun 10, 2019 | 48.28 | 48.55 | 47.57 | 47.77 | 2,458,550 | -0.45(-0.93%) |
Jun 07, 2019 | 48.28 | 48.68 | 48.01 | 48.22 | 1,503,101 | +0.16(+0.33%) |
Jun 06, 2019 | 48.17 | 48.31 | 47.80 | 48.06 | 1,519,472 | +0.13(+0.27%) |
Jun 05, 2019 | 48.77 | 48.91 | 47.73 | 47.93 | 2,162,921 | -0.50(-1.02%) |
Jun 04, 2019 | 48.28 | 48.72 | 48.05 | 48.43 | 1,667,075 | +0.57(+1.18%) |
Jun 03, 2019 | 47.72 | 48.26 | 47.53 | 47.86 | 1,886,747 | -0.04(-0.08%) |
May 31, 2019 | 47.56 | 48.22 | 47.35 | 47.90 | 3,036,363 | +0.08(+0.17%) |
May 30, 2019 | 46.62 | 48.59 | 46.62 | 47.82 | 3,846,855 | +1.47(+3.17%) |
May 29, 2019 | 46.94 | 47.13 | 46.07 | 46.35 | 1,987,420 | -0.89(-1.89%) |
May 28, 2019 | 47.34 | 47.80 | 47.17 | 47.25 | 1,734,645 | +0.14(+0.29%) |
May 24, 2019 | 47.61 | 47.70 | 47.08 | 47.11 | 2,202,235 | -0.43(-0.90%) |
May 23, 2019 | 47.44 | 47.73 | 47.02 | 47.53 | 2,316,339 | -0.41(-0.85%) |
May 22, 2019 | 48.32 | 48.50 | 47.87 | 47.94 | 1,864,567 | -0.60(-1.23%) |
May 21, 2019 | 48.06 | 48.65 | 47.97 | 48.54 | 2,592,734 | +0.61(+1.26%) |
May 20, 2019 | 47.87 | 48.01 | 47.56 | 47.93 | 1,211,431 | -0.07(-0.14%) |
May 17, 2019 | 47.55 | 48.29 | 47.33 | 48.00 | 1,425,254 | +0.02(+0.04%) |
May 16, 2019 | 47.82 | 48.41 | 47.50 | 47.98 | 1,459,499 | +0.52(+1.09%) |
May 15, 2019 | 47.09 | 47.62 | 46.69 | 47.47 | 2,047,765 | +0.15(+0.31%) |
May 14, 2019 | 46.98 | 47.73 | 46.84 | 47.32 | 2,025,282 | +0.44(+0.93%) |
May 13, 2019 | 48.20 | 48.39 | 46.67 | 46.88 | 3,291,847 | -2.02(-4.14%) |
May 10, 2019 | 48.14 | 49.07 | 47.71 | 48.90 | 2,272,989 | +0.51(+1.05%) |
May 09, 2019 | 47.91 | 48.53 | 47.63 | 48.40 | 2,340,581 | +0.24(+0.49%) |
May 08, 2019 | 47.99 | 48.47 | 47.68 | 48.16 | 2,480,732 | +0.05(+0.10%) |
May 07, 2019 | 48.89 | 49.10 | 47.74 | 48.11 | 2,967,783 | -1.16(-2.36%) |
May 06, 2019 | 48.66 | 49.50 | 48.32 | 49.27 | 1,624,742 | -0.07(-0.14%) |
May 03, 2019 | 50.08 | 50.41 | 48.54 | 49.34 | 4,014,820 | -0.68(-1.37%) |
May 02, 2019 | 50.61 | 50.87 | 49.54 | 50.03 | 2,345,408 | -0.70(-1.39%) |