Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.22 | 54.43 | 51.77 | 52.31 | 8,818,205 | -2.62(-4.77%) |
Jul 30, 2019 | 53.58 | 55.14 | 53.30 | 54.93 | 3,891,650 | +0.78(+1.43%) |
Jul 29, 2019 | 54.14 | 54.37 | 53.11 | 54.15 | 4,461,228 | -0.69(-1.26%) |
Jul 26, 2019 | 55.19 | 55.70 | 54.54 | 54.84 | 2,957,524 | -0.46(-0.83%) |
Jul 25, 2019 | 55.60 | 56.16 | 54.74 | 55.30 | 3,987,546 | -0.38(-0.68%) |
Jul 24, 2019 | 54.00 | 55.93 | 54.00 | 55.68 | 5,503,904 | +1.34(+2.47%) |
Jul 23, 2019 | 53.84 | 54.40 | 53.08 | 54.34 | 4,502,251 | +0.65(+1.21%) |
Jul 22, 2019 | 51.40 | 53.79 | 51.27 | 53.69 | 7,731,212 | +2.77(+5.43%) |
Jul 19, 2019 | 51.72 | 51.72 | 50.36 | 50.92 | 4,447,619 | -0.41(-0.79%) |
Jul 18, 2019 | 49.85 | 51.37 | 49.80 | 51.33 | 5,185,505 | +1.35(+2.70%) |
Jul 17, 2019 | 50.19 | 50.94 | 49.50 | 49.98 | 6,482,905 | +0.00(+0.00%) |
Jul 16, 2019 | 53.01 | 53.01 | 49.03 | 49.98 | 11,689,240 | -3.06(-5.77%) |
Jul 15, 2019 | 53.72 | 53.95 | 52.47 | 53.04 | 5,582,271 | -0.64(-1.19%) |
Jul 12, 2019 | 52.86 | 54.04 | 52.20 | 53.68 | 6,776,303 | +0.97(+1.84%) |
Jul 11, 2019 | 52.61 | 52.87 | 51.22 | 52.71 | 7,274,622 | +0.25(+0.48%) |
Jul 10, 2019 | 50.81 | 52.59 | 50.78 | 52.46 | 9,697,438 | +2.48(+4.97%) |
Jul 09, 2019 | 48.07 | 50.03 | 48.02 | 49.97 | 10,386,691 | +1.56(+3.23%) |
Jul 08, 2019 | 46.40 | 48.45 | 46.39 | 48.41 | 6,980,032 | +1.31(+2.78%) |
Jul 05, 2019 | 46.12 | 47.17 | 45.89 | 47.10 | 4,825,087 | +0.56(+1.21%) |
Jul 03, 2019 | 47.17 | 47.26 | 46.29 | 46.53 | 4,126,090 | -0.38(-0.81%) |
Jul 02, 2019 | 46.90 | 47.71 | 46.01 | 46.91 | 7,977,676 | -1.23(-2.56%) |
Jul 01, 2019 | 48.92 | 49.56 | 47.12 | 48.15 | 11,204,847 | +1.99(+4.31%) |
Jun 28, 2019 | 44.05 | 46.20 | 43.98 | 46.16 | 15,255,337 | +2.91(+6.73%) |
Jun 27, 2019 | 42.53 | 43.78 | 42.15 | 43.24 | 8,165,147 | +0.92(+2.18%) |
Jun 26, 2019 | 42.04 | 43.53 | 41.65 | 42.32 | 14,142,629 | +2.88(+7.30%) |
Jun 25, 2019 | 39.65 | 40.25 | 39.24 | 39.44 | 5,976,673 | +0.07(+0.17%) |
Jun 24, 2019 | 38.67 | 40.04 | 38.63 | 39.38 | 7,297,165 | +0.95(+2.47%) |
Jun 21, 2019 | 37.72 | 38.67 | 37.24 | 38.43 | 9,593,494 | +0.38(+1.01%) |
Jun 20, 2019 | 38.30 | 39.17 | 37.69 | 38.04 | 5,671,370 | +0.77(+2.06%) |
Jun 19, 2019 | 36.94 | 37.80 | 36.77 | 37.27 | 5,568,002 | +0.70(+1.92%) |
Jun 18, 2019 | 35.40 | 37.31 | 35.27 | 36.57 | 7,355,187 | +1.77(+5.07%) |
Jun 17, 2019 | 34.75 | 35.18 | 34.17 | 34.81 | 4,282,244 | -0.06(-0.17%) |
Jun 14, 2019 | 35.03 | 35.28 | 34.45 | 34.86 | 5,742,279 | -0.97(-2.70%) |
Jun 13, 2019 | 34.96 | 35.85 | 34.61 | 35.83 | 7,677,376 | +1.06(+3.04%) |
Jun 12, 2019 | 36.19 | 36.33 | 34.52 | 34.78 | 8,290,456 | -2.08(-5.65%) |
Jun 11, 2019 | 37.44 | 37.51 | 36.54 | 36.86 | 4,556,179 | +0.41(+1.13%) |
Jun 10, 2019 | 35.96 | 37.17 | 35.96 | 36.45 | 4,954,597 | +1.00(+2.82%) |
Jun 07, 2019 | 36.25 | 36.64 | 35.33 | 35.45 | 6,066,244 | -1.01(-2.76%) |
Jun 06, 2019 | 36.64 | 36.92 | 35.87 | 36.46 | 5,145,469 | +0.09(+0.24%) |
Jun 05, 2019 | 37.86 | 38.38 | 36.27 | 36.37 | 5,268,739 | -1.19(-3.17%) |
Jun 04, 2019 | 36.01 | 37.60 | 35.91 | 37.56 | 5,634,225 | +1.82(+5.10%) |
Jun 03, 2019 | 35.83 | 36.44 | 35.34 | 35.74 | 5,923,876 | +0.02(+0.05%) |
May 31, 2019 | 37.13 | 37.28 | 35.67 | 35.72 | 7,420,562 | -2.15(-5.68%) |
May 30, 2019 | 38.31 | 39.26 | 37.50 | 37.87 | 4,067,350 | -0.19(-0.50%) |
May 29, 2019 | 37.49 | 38.34 | 37.19 | 38.06 | 5,469,136 | +0.08(+0.20%) |
May 28, 2019 | 39.58 | 39.89 | 37.96 | 37.98 | 5,125,887 | -1.34(-3.42%) |
May 24, 2019 | 40.05 | 40.41 | 39.13 | 39.33 | 3,944,684 | -0.49(-1.23%) |
May 23, 2019 | 39.62 | 39.92 | 38.61 | 39.82 | 4,495,816 | -0.67(-1.66%) |
May 22, 2019 | 41.24 | 41.37 | 40.18 | 40.49 | 3,308,296 | -1.21(-2.90%) |
May 21, 2019 | 40.83 | 41.96 | 40.83 | 41.70 | 4,531,195 | +1.44(+3.58%) |
May 20, 2019 | 41.82 | 42.38 | 39.98 | 40.26 | 9,531,446 | -2.57(-6.00%) |
May 17, 2019 | 42.56 | 43.96 | 41.68 | 42.83 | 4,654,719 | -0.44(-1.02%) |
May 16, 2019 | 43.01 | 43.57 | 42.56 | 43.27 | 3,496,047 | -0.38(-0.88%) |
May 15, 2019 | 42.32 | 44.09 | 42.22 | 43.66 | 4,542,672 | +0.83(+1.93%) |
May 14, 2019 | 41.59 | 43.29 | 41.59 | 42.83 | 5,503,252 | +1.57(+3.81%) |
May 13, 2019 | 42.25 | 42.40 | 41.11 | 41.26 | 7,599,286 | -2.75(-6.26%) |
May 10, 2019 | 44.16 | 44.27 | 42.44 | 44.01 | 4,846,243 | -0.54(-1.21%) |
May 09, 2019 | 44.12 | 44.70 | 42.77 | 44.55 | 6,405,311 | -0.27(-0.60%) |
May 08, 2019 | 45.05 | 46.02 | 44.74 | 44.82 | 5,116,509 | -0.49(-1.08%) |
May 07, 2019 | 46.75 | 47.48 | 44.77 | 45.31 | 7,025,685 | -2.26(-4.74%) |
May 06, 2019 | 46.87 | 47.86 | 46.33 | 47.56 | 4,756,816 | -1.19(-2.44%) |
May 03, 2019 | 48.09 | 48.89 | 47.68 | 48.75 | 3,973,548 | +1.00(+2.09%) |
May 02, 2019 | 48.89 | 49.20 | 47.57 | 47.75 | 5,985,899 | -1.00(-2.05%) |