Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.92 | 48.41 | 46.64 | 47.38 | 6,762,431 | -0.55(-1.16%) |
Jul 30, 2019 | 47.19 | 48.11 | 46.53 | 47.94 | 4,458,487 | +0.75(+1.58%) |
Jul 29, 2019 | 47.52 | 47.71 | 46.74 | 47.19 | 5,479,414 | -0.57(-1.20%) |
Jul 26, 2019 | 47.36 | 47.96 | 47.21 | 47.76 | 4,109,178 | +0.29(+0.60%) |
Jul 25, 2019 | 48.40 | 48.55 | 46.95 | 47.48 | 6,101,883 | -0.94(-1.94%) |
Jul 24, 2019 | 46.67 | 48.58 | 46.59 | 48.42 | 8,466,031 | +1.60(+3.43%) |
Jul 23, 2019 | 46.38 | 46.91 | 46.37 | 46.81 | 4,343,759 | +0.41(+0.89%) |
Jul 22, 2019 | 46.55 | 47.01 | 45.93 | 46.40 | 3,244,078 | -0.02(-0.04%) |
Jul 19, 2019 | 46.69 | 46.84 | 46.00 | 46.42 | 3,909,123 | -0.10(-0.22%) |
Jul 18, 2019 | 45.39 | 46.57 | 45.12 | 46.52 | 5,092,991 | +0.88(+1.93%) |
Jul 17, 2019 | 46.60 | 46.90 | 45.43 | 45.63 | 5,485,956 | -1.15(-2.46%) |
Jul 16, 2019 | 46.04 | 46.98 | 45.73 | 46.79 | 7,256,784 | +0.71(+1.55%) |
Jul 15, 2019 | 46.64 | 46.68 | 45.25 | 46.07 | 6,860,224 | -0.55(-1.17%) |
Jul 12, 2019 | 46.61 | 46.94 | 46.47 | 46.62 | 4,513,218 | +0.03(+0.07%) |
Jul 11, 2019 | 46.43 | 46.74 | 46.06 | 46.58 | 4,931,246 | +0.39(+0.84%) |
Jul 10, 2019 | 46.40 | 46.72 | 45.48 | 46.20 | 4,716,439 | +0.29(+0.62%) |
Jul 09, 2019 | 45.38 | 46.19 | 45.21 | 45.91 | 5,596,548 | +0.25(+0.55%) |
Jul 08, 2019 | 45.96 | 46.27 | 45.55 | 45.66 | 5,524,670 | -0.45(-0.97%) |
Jul 05, 2019 | 45.42 | 46.32 | 45.32 | 46.11 | 4,062,884 | +0.46(+1.01%) |
Jul 03, 2019 | 45.74 | 46.15 | 45.46 | 45.64 | 3,843,310 | -0.14(-0.31%) |
Jul 02, 2019 | 45.99 | 46.20 | 45.36 | 45.79 | 7,946,910 | -0.53(-1.14%) |
Jul 01, 2019 | 47.81 | 48.00 | 46.19 | 46.32 | 9,601,261 | -0.64(-1.36%) |
Jun 28, 2019 | 45.77 | 47.01 | 45.51 | 46.95 | 12,256,725 | +1.27(+2.78%) |
Jun 27, 2019 | 45.58 | 46.48 | 45.23 | 45.69 | 9,164,023 | +0.13(+0.30%) |
Jun 26, 2019 | 43.62 | 45.61 | 43.62 | 45.55 | 10,824,581 | +2.37(+5.49%) |
Jun 25, 2019 | 43.17 | 43.73 | 42.93 | 43.18 | 6,511,937 | -0.18(-0.41%) |
Jun 24, 2019 | 43.85 | 44.44 | 43.31 | 43.36 | 7,080,111 | -0.89(-2.01%) |
Jun 21, 2019 | 44.18 | 44.69 | 43.61 | 44.25 | 13,886,449 | +0.60(+1.37%) |
Jun 20, 2019 | 42.46 | 43.94 | 42.44 | 43.65 | 12,812,678 | +1.92(+4.61%) |
Jun 19, 2019 | 41.81 | 42.35 | 41.48 | 41.73 | 8,724,013 | +0.02(+0.04%) |
Jun 18, 2019 | 41.00 | 42.06 | 41.00 | 41.71 | 8,928,399 | +0.78(+1.91%) |
Jun 17, 2019 | 40.32 | 41.17 | 40.12 | 40.93 | 9,960,080 | +0.63(+1.56%) |
Jun 14, 2019 | 40.16 | 40.33 | 39.77 | 40.30 | 6,501,875 | +0.05(+0.13%) |
Jun 13, 2019 | 39.86 | 40.42 | 39.60 | 40.25 | 7,723,091 | +0.78(+1.98%) |
Jun 12, 2019 | 40.03 | 40.24 | 39.41 | 39.47 | 7,856,203 | -0.67(-1.67%) |
Jun 11, 2019 | 40.45 | 40.73 | 40.14 | 40.14 | 6,687,304 | +0.08(+0.19%) |
Jun 10, 2019 | 39.89 | 40.73 | 39.85 | 40.06 | 8,854,807 | +0.58(+1.47%) |
Jun 07, 2019 | 40.66 | 40.88 | 38.93 | 39.48 | 12,309,329 | -0.93(-2.31%) |
Jun 06, 2019 | 40.04 | 40.52 | 39.33 | 40.42 | 11,137,616 | +0.34(+0.86%) |
Jun 05, 2019 | 41.06 | 41.06 | 39.51 | 40.07 | 9,364,071 | -0.67(-1.65%) |
Jun 04, 2019 | 39.90 | 40.89 | 39.61 | 40.74 | 9,789,071 | +1.14(+2.89%) |
Jun 03, 2019 | 38.74 | 39.70 | 38.67 | 39.60 | 10,334,971 | +0.96(+2.48%) |
May 31, 2019 | 38.83 | 38.99 | 38.21 | 38.64 | 15,398,710 | -0.94(-2.38%) |
May 30, 2019 | 40.95 | 41.08 | 39.45 | 39.58 | 9,852,356 | -1.58(-3.84%) |
May 29, 2019 | 40.54 | 41.26 | 40.35 | 41.16 | 7,015,753 | -0.01(-0.02%) |
May 28, 2019 | 42.51 | 42.64 | 41.13 | 41.17 | 9,764,375 | -1.08(-2.57%) |
May 24, 2019 | 42.32 | 42.66 | 41.82 | 42.26 | 5,702,485 | +0.13(+0.30%) |
May 23, 2019 | 42.92 | 42.99 | 41.77 | 42.13 | 12,193,793 | -1.50(-3.43%) |
May 22, 2019 | 44.48 | 44.60 | 43.48 | 43.63 | 6,601,906 | -1.14(-2.55%) |
May 21, 2019 | 44.19 | 45.19 | 44.10 | 44.77 | 8,222,006 | +0.97(+2.23%) |
May 20, 2019 | 43.44 | 43.95 | 43.14 | 43.79 | 6,325,731 | +0.14(+0.33%) |
May 17, 2019 | 44.00 | 44.21 | 43.50 | 43.65 | 7,425,750 | -0.76(-1.72%) |
May 16, 2019 | 43.11 | 44.74 | 43.11 | 44.42 | 13,984,479 | +1.40(+3.26%) |
May 15, 2019 | 42.58 | 43.23 | 42.17 | 43.01 | 8,580,355 | +0.34(+0.81%) |
May 14, 2019 | 42.41 | 42.96 | 42.15 | 42.67 | 9,192,328 | +0.49(+1.16%) |
May 13, 2019 | 43.50 | 43.97 | 42.08 | 42.18 | 9,025,009 | -2.02(-4.57%) |
May 10, 2019 | 44.07 | 44.67 | 43.27 | 44.20 | 12,216,297 | +0.16(+0.36%) |
May 09, 2019 | 45.88 | 46.34 | 43.66 | 44.04 | 19,083,778 | -1.89(-4.11%) |
May 08, 2019 | 48.13 | 48.35 | 45.70 | 45.93 | 19,264,674 | -3.49(-7.07%) |
May 07, 2019 | 48.86 | 49.48 | 47.84 | 49.42 | 11,660,459 | -0.05(-0.10%) |
May 06, 2019 | 49.27 | 49.62 | 48.56 | 49.47 | 7,707,052 | -0.39(-0.78%) |
May 03, 2019 | 49.28 | 50.04 | 49.25 | 49.86 | 6,766,108 | +1.06(+2.16%) |
May 02, 2019 | 49.92 | 50.39 | 48.38 | 48.81 | 8,236,617 | -1.05(-2.10%) |