Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.98 | 49.29 | 48.15 | 48.44 | 4,430,268 | -0.63(-1.28%) |
Jul 30, 2019 | 50.09 | 50.18 | 48.82 | 49.07 | 3,601,378 | -1.20(-2.39%) |
Jul 29, 2019 | 50.16 | 50.54 | 49.70 | 50.27 | 2,803,996 | -0.20(-0.39%) |
Jul 26, 2019 | 50.56 | 51.12 | 50.28 | 50.47 | 2,599,109 | -0.09(-0.18%) |
Jul 25, 2019 | 50.36 | 50.58 | 50.03 | 50.56 | 2,899,715 | +0.23(+0.45%) |
Jul 24, 2019 | 50.49 | 50.52 | 49.85 | 50.33 | 2,422,656 | -0.06(-0.12%) |
Jul 23, 2019 | 50.65 | 50.82 | 50.12 | 50.39 | 2,471,032 | -0.27(-0.54%) |
Jul 22, 2019 | 51.09 | 51.10 | 50.37 | 50.66 | 2,479,162 | -0.35(-0.68%) |
Jul 19, 2019 | 51.48 | 51.69 | 50.98 | 51.01 | 4,115,443 | -0.74(-1.42%) |
Jul 18, 2019 | 51.42 | 51.83 | 51.08 | 51.75 | 2,086,467 | +0.14(+0.26%) |
Jul 17, 2019 | 51.46 | 51.88 | 51.43 | 51.61 | 2,632,181 | +0.32(+0.63%) |
Jul 16, 2019 | 51.72 | 52.00 | 51.10 | 51.29 | 2,865,328 | -0.46(-0.88%) |
Jul 15, 2019 | 51.24 | 51.77 | 51.18 | 51.75 | 2,985,832 | +0.42(+0.83%) |
Jul 12, 2019 | 51.08 | 51.38 | 50.79 | 51.32 | 2,244,004 | +0.16(+0.31%) |
Jul 11, 2019 | 50.94 | 51.37 | 50.74 | 51.16 | 2,368,729 | +0.12(+0.23%) |
Jul 10, 2019 | 50.95 | 51.30 | 50.76 | 51.04 | 2,255,424 | +0.17(+0.33%) |
Jul 09, 2019 | 50.45 | 50.94 | 50.21 | 50.88 | 2,770,810 | +0.28(+0.55%) |
Jul 08, 2019 | 50.50 | 50.78 | 50.24 | 50.60 | 1,694,959 | +0.10(+0.20%) |
Jul 05, 2019 | 50.18 | 50.49 | 49.64 | 50.49 | 2,093,232 | -0.01(-0.02%) |
Jul 03, 2019 | 50.05 | 50.80 | 49.84 | 50.50 | 2,429,933 | +0.66(+1.33%) |
Jul 02, 2019 | 49.65 | 50.12 | 49.65 | 49.84 | 2,571,441 | +0.32(+0.65%) |
Jul 01, 2019 | 49.86 | 49.97 | 49.03 | 49.52 | 2,692,127 | -0.34(-0.68%) |
Jun 28, 2019 | 49.97 | 50.17 | 49.63 | 49.86 | 6,651,673 | +0.03(+0.05%) |
Jun 27, 2019 | 50.32 | 50.38 | 49.68 | 49.83 | 2,432,518 | -0.25(-0.49%) |
Jun 26, 2019 | 50.79 | 50.98 | 50.08 | 50.08 | 2,728,587 | -0.90(-1.76%) |
Jun 25, 2019 | 52.13 | 52.13 | 50.88 | 50.98 | 2,278,415 | -0.83(-1.60%) |
Jun 24, 2019 | 51.86 | 51.94 | 51.55 | 51.81 | 1,691,510 | +0.06(+0.11%) |
Jun 21, 2019 | 51.86 | 51.93 | 51.38 | 51.75 | 3,404,525 | -0.07(-0.13%) |
Jun 20, 2019 | 51.50 | 51.93 | 51.18 | 51.82 | 1,984,887 | +0.49(+0.96%) |
Jun 19, 2019 | 50.93 | 51.52 | 50.86 | 51.32 | 3,017,623 | -0.03(-0.07%) |
Jun 18, 2019 | 51.98 | 52.01 | 50.91 | 51.36 | 2,334,650 | -0.26(-0.51%) |
Jun 17, 2019 | 51.64 | 51.88 | 51.32 | 51.62 | 1,518,960 | -0.05(-0.10%) |
Jun 14, 2019 | 51.15 | 51.96 | 50.97 | 51.67 | 2,161,304 | +0.81(+1.60%) |
Jun 13, 2019 | 51.13 | 51.26 | 50.54 | 50.86 | 3,815,292 | -0.15(-0.30%) |
Jun 12, 2019 | 50.54 | 51.11 | 50.52 | 51.01 | 1,494,790 | +0.69(+1.36%) |
Jun 11, 2019 | 50.74 | 50.91 | 50.02 | 50.32 | 1,678,521 | -0.42(-0.84%) |
Jun 10, 2019 | 50.81 | 50.84 | 50.36 | 50.75 | 1,496,329 | -0.12(-0.23%) |
Jun 07, 2019 | 51.46 | 51.88 | 50.77 | 50.87 | 2,209,320 | -0.26(-0.51%) |
Jun 06, 2019 | 50.97 | 51.24 | 50.79 | 51.13 | 1,945,977 | +0.33(+0.65%) |
Jun 05, 2019 | 49.98 | 51.02 | 49.98 | 50.80 | 2,566,665 | +0.84(+1.68%) |
Jun 04, 2019 | 50.15 | 50.16 | 48.97 | 49.96 | 1,796,309 | +0.03(+0.05%) |
Jun 03, 2019 | 49.58 | 49.97 | 49.18 | 49.93 | 2,840,760 | +0.51(+1.04%) |
May 31, 2019 | 49.52 | 49.62 | 48.89 | 49.42 | 2,816,867 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.71 | 49.09 | 49.34 | 2,410,986 | -0.21(-0.42%) |
May 29, 2019 | 50.47 | 50.47 | 49.45 | 49.55 | 3,328,866 | -0.81(-1.60%) |
May 28, 2019 | 51.46 | 51.47 | 50.29 | 50.36 | 3,011,395 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.83 | 51.35 | 51.44 | 1,754,731 | -0.19(-0.36%) |
May 23, 2019 | 51.40 | 51.63 | 51.10 | 51.62 | 2,011,516 | +0.30(+0.59%) |
May 22, 2019 | 51.22 | 51.47 | 50.95 | 51.32 | 1,814,860 | +0.28(+0.54%) |
May 21, 2019 | 50.89 | 51.40 | 50.77 | 51.04 | 1,946,107 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.63 | 50.77 | 1,967,957 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.95 | 50.24 | 50.82 | 1,892,774 | +0.32(+0.63%) |
May 16, 2019 | 49.88 | 50.73 | 49.76 | 50.50 | 2,030,198 | +0.58(+1.16%) |
May 15, 2019 | 49.83 | 50.23 | 49.58 | 49.92 | 2,296,217 | +0.19(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.61 | 49.74 | 3,859,834 | -0.70(-1.38%) |
May 13, 2019 | 49.84 | 50.52 | 49.79 | 50.44 | 2,126,355 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.88 | 1,570,197 | +0.86(+1.75%) |
May 09, 2019 | 48.66 | 49.09 | 48.36 | 49.02 | 2,177,262 | +0.44(+0.90%) |
May 08, 2019 | 49.44 | 49.49 | 48.57 | 48.59 | 2,655,949 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.31 | 49.49 | 2,571,029 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.36 | 49.55 | 2,531,486 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.82 | 2,541,851 | +0.00(+0.00%) |
May 02, 2019 | 49.62 | 50.03 | 49.20 | 49.82 | 3,508,413 | +0.39(+0.78%) |