Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.38 | 49.60 | 48.47 | 49.05 | 9,959,161 | -0.36(-0.72%) |
Jul 30, 2019 | 47.41 | 49.70 | 47.34 | 49.41 | 7,139,424 | +1.10(+2.27%) |
Jul 29, 2019 | 48.73 | 48.83 | 47.71 | 48.31 | 7,946,078 | -0.46(-0.95%) |
Jul 26, 2019 | 48.90 | 49.29 | 48.52 | 48.78 | 8,074,738 | -0.24(-0.49%) |
Jul 25, 2019 | 50.30 | 50.31 | 48.90 | 49.02 | 6,045,118 | -0.86(-1.73%) |
Jul 24, 2019 | 49.92 | 50.41 | 49.72 | 49.88 | 5,305,038 | -0.17(-0.33%) |
Jul 23, 2019 | 50.10 | 50.20 | 49.68 | 50.05 | 5,338,033 | -0.13(-0.26%) |
Jul 22, 2019 | 50.20 | 50.60 | 49.79 | 50.18 | 3,999,492 | +0.09(+0.18%) |
Jul 19, 2019 | 49.76 | 50.29 | 49.28 | 50.09 | 6,186,377 | +0.26(+0.52%) |
Jul 18, 2019 | 49.93 | 49.93 | 49.39 | 49.83 | 6,914,359 | +0.45(+0.90%) |
Jul 17, 2019 | 49.65 | 50.01 | 49.37 | 49.38 | 8,542,238 | +0.02(+0.05%) |
Jul 16, 2019 | 50.10 | 50.25 | 49.20 | 49.36 | 7,277,438 | -0.74(-1.48%) |
Jul 15, 2019 | 51.09 | 51.14 | 50.04 | 50.10 | 6,114,891 | -0.92(-1.80%) |
Jul 12, 2019 | 50.76 | 51.18 | 50.62 | 51.02 | 5,818,566 | +0.25(+0.49%) |
Jul 11, 2019 | 50.43 | 50.78 | 50.19 | 50.77 | 5,077,928 | +0.21(+0.41%) |
Jul 10, 2019 | 49.96 | 50.61 | 49.77 | 50.56 | 7,242,781 | +1.09(+2.20%) |
Jul 09, 2019 | 49.55 | 49.71 | 48.74 | 49.47 | 7,332,611 | +0.00(+0.00%) |
Jul 08, 2019 | 49.40 | 50.01 | 49.36 | 49.47 | 8,687,486 | -0.01(-0.02%) |
Jul 05, 2019 | 49.72 | 50.04 | 49.22 | 49.48 | 5,549,574 | -0.50(-0.99%) |
Jul 03, 2019 | 49.99 | 50.19 | 49.55 | 49.98 | 5,909,966 | +0.33(+0.67%) |
Jul 02, 2019 | 51.40 | 51.49 | 49.49 | 49.65 | 9,845,360 | -1.78(-3.45%) |
Jul 01, 2019 | 51.21 | 51.88 | 50.98 | 51.42 | 7,605,254 | +1.03(+2.05%) |
Jun 28, 2019 | 50.61 | 50.96 | 50.12 | 50.39 | 7,395,356 | -0.22(-0.44%) |
Jun 27, 2019 | 51.69 | 51.92 | 50.29 | 50.61 | 7,269,442 | -1.22(-2.36%) |
Jun 26, 2019 | 50.25 | 52.29 | 50.24 | 51.83 | 11,511,187 | +2.46(+4.99%) |
Jun 25, 2019 | 49.81 | 50.29 | 49.36 | 49.37 | 6,081,943 | -0.62(-1.24%) |
Jun 24, 2019 | 49.83 | 50.21 | 49.79 | 49.99 | 4,481,318 | +0.16(+0.32%) |
Jun 21, 2019 | 50.14 | 50.38 | 49.79 | 49.84 | 11,073,241 | -0.31(-0.61%) |
Jun 20, 2019 | 50.17 | 50.55 | 49.89 | 50.14 | 11,425,477 | +0.87(+1.76%) |
Jun 19, 2019 | 49.36 | 49.80 | 49.06 | 49.27 | 5,410,177 | -0.15(-0.30%) |
Jun 18, 2019 | 49.09 | 49.74 | 48.91 | 49.42 | 6,028,719 | +0.68(+1.39%) |
Jun 17, 2019 | 48.20 | 48.83 | 48.14 | 48.74 | 5,538,412 | +0.16(+0.32%) |
Jun 14, 2019 | 48.79 | 49.06 | 48.48 | 48.59 | 4,346,492 | -0.20(-0.41%) |
Jun 13, 2019 | 49.03 | 49.25 | 48.62 | 48.79 | 6,263,809 | +0.42(+0.87%) |
Jun 12, 2019 | 48.05 | 48.41 | 47.81 | 48.37 | 6,872,928 | -0.15(-0.31%) |
Jun 11, 2019 | 49.31 | 49.46 | 48.46 | 48.51 | 6,392,239 | -0.44(-0.89%) |
Jun 10, 2019 | 49.01 | 49.31 | 48.56 | 48.95 | 6,377,911 | +0.25(+0.51%) |
Jun 07, 2019 | 48.17 | 48.99 | 48.03 | 48.70 | 7,133,990 | +0.63(+1.31%) |
Jun 06, 2019 | 47.40 | 48.35 | 47.32 | 48.08 | 8,922,720 | +0.93(+1.96%) |
Jun 05, 2019 | 48.91 | 48.98 | 47.07 | 47.15 | 14,332,349 | -1.67(-3.42%) |
Jun 04, 2019 | 49.46 | 49.56 | 48.70 | 48.82 | 8,788,236 | -0.26(-0.54%) |
Jun 03, 2019 | 48.79 | 49.73 | 48.75 | 49.08 | 7,919,111 | +0.38(+0.78%) |
May 31, 2019 | 47.95 | 49.07 | 47.76 | 48.70 | 8,400,870 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.41 | 48.70 | 7,043,032 | -0.98(-1.98%) |
May 29, 2019 | 48.98 | 49.85 | 48.69 | 49.68 | 8,108,852 | +0.07(+0.15%) |
May 28, 2019 | 49.59 | 50.09 | 49.38 | 49.60 | 6,655,199 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,269 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.92 | 49.15 | 10,419,883 | -2.93(-5.63%) |
May 22, 2019 | 52.10 | 52.63 | 51.82 | 52.08 | 6,242,129 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,305 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.68 | 51.12 | 51.59 | 5,804,596 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.69 | 51.07 | 51.30 | 5,939,141 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.15 | 51.63 | 51.69 | 6,431,214 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.64 | 51.25 | 7,646,461 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,436 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.14 | 50.24 | 50.55 | 7,602,948 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.45 | 49.95 | 51.15 | 7,761,680 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,489,363 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.08 | 50.11 | 50.49 | 5,850,692 | +0.35(+0.71%) |
May 07, 2019 | 50.27 | 50.42 | 49.56 | 50.14 | 7,849,863 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,005,888 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,374,946 | +0.59(+1.17%) |
May 02, 2019 | 51.13 | 52.04 | 50.37 | 50.38 | 15,346,540 | -1.13(-2.20%) |