Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.06 | 49.41 | 48.29 | 49.04 | 5,829,946 | -0.29(-0.58%) |
Jul 30, 2019 | 49.33 | 49.39 | 48.61 | 49.32 | 2,850,250 | +0.12(+0.24%) |
Jul 29, 2019 | 49.49 | 49.79 | 48.92 | 49.21 | 2,212,837 | -0.26(-0.53%) |
Jul 26, 2019 | 49.28 | 50.10 | 49.02 | 49.47 | 3,308,252 | +0.30(+0.62%) |
Jul 25, 2019 | 48.95 | 49.65 | 48.68 | 49.16 | 3,512,786 | +0.09(+0.19%) |
Jul 24, 2019 | 49.07 | 49.32 | 48.67 | 49.07 | 3,536,391 | +0.04(+0.09%) |
Jul 23, 2019 | 47.84 | 49.27 | 47.79 | 49.03 | 4,317,024 | +1.41(+2.95%) |
Jul 22, 2019 | 47.75 | 47.89 | 47.13 | 47.62 | 2,605,029 | -0.03(-0.07%) |
Jul 19, 2019 | 48.02 | 48.13 | 47.64 | 47.66 | 2,376,860 | -0.34(-0.70%) |
Jul 18, 2019 | 47.30 | 48.52 | 46.97 | 47.99 | 4,051,912 | +0.83(+1.75%) |
Jul 17, 2019 | 46.55 | 47.25 | 46.24 | 47.17 | 2,841,644 | +0.66(+1.41%) |
Jul 16, 2019 | 46.42 | 46.61 | 46.25 | 46.51 | 2,063,297 | +0.19(+0.40%) |
Jul 15, 2019 | 46.03 | 46.65 | 46.00 | 46.33 | 2,302,035 | +0.38(+0.82%) |
Jul 12, 2019 | 46.17 | 46.44 | 45.82 | 45.95 | 1,663,564 | -0.04(-0.09%) |
Jul 11, 2019 | 46.43 | 46.60 | 45.78 | 45.99 | 1,974,145 | -0.15(-0.33%) |
Jul 10, 2019 | 46.45 | 46.61 | 46.01 | 46.14 | 3,065,257 | -0.06(-0.13%) |
Jul 09, 2019 | 46.65 | 46.70 | 45.78 | 46.20 | 3,553,209 | -0.49(-1.05%) |
Jul 08, 2019 | 46.79 | 47.26 | 46.63 | 46.69 | 2,200,442 | -0.29(-0.61%) |
Jul 05, 2019 | 48.32 | 48.35 | 46.21 | 46.97 | 4,929,195 | -0.76(-1.59%) |
Jul 03, 2019 | 44.98 | 48.19 | 44.95 | 47.73 | 6,717,183 | +2.83(+6.30%) |
Jul 02, 2019 | 45.05 | 45.32 | 44.78 | 44.90 | 2,803,015 | -0.06(-0.13%) |
Jul 01, 2019 | 45.41 | 45.85 | 44.84 | 44.96 | 3,076,719 | -0.16(-0.35%) |
Jun 28, 2019 | 44.85 | 45.36 | 44.73 | 45.12 | 3,500,704 | +0.32(+0.71%) |
Jun 27, 2019 | 44.64 | 45.04 | 44.39 | 44.80 | 3,058,371 | -0.22(-0.49%) |
Jun 26, 2019 | 45.20 | 45.54 | 44.46 | 45.02 | 3,888,997 | -0.91(-1.98%) |
Jun 25, 2019 | 46.49 | 46.55 | 45.69 | 45.93 | 3,147,530 | -1.06(-2.26%) |
Jun 24, 2019 | 46.88 | 47.06 | 46.70 | 46.99 | 2,051,368 | +0.17(+0.36%) |
Jun 21, 2019 | 46.56 | 47.64 | 46.42 | 46.82 | 5,071,308 | +0.34(+0.72%) |
Jun 20, 2019 | 46.38 | 46.54 | 46.01 | 46.49 | 1,889,334 | +0.11(+0.24%) |
Jun 19, 2019 | 46.67 | 46.70 | 46.03 | 46.38 | 3,231,311 | -0.37(-0.79%) |
Jun 18, 2019 | 47.79 | 48.17 | 46.65 | 46.75 | 2,250,939 | -0.88(-1.86%) |
Jun 17, 2019 | 47.97 | 48.05 | 47.34 | 47.63 | 1,738,557 | -0.07(-0.14%) |
Jun 14, 2019 | 47.67 | 47.92 | 47.52 | 47.70 | 1,532,612 | +0.02(+0.04%) |
Jun 13, 2019 | 47.44 | 47.83 | 47.29 | 47.68 | 2,104,692 | +0.33(+0.69%) |
Jun 12, 2019 | 47.14 | 47.61 | 47.14 | 47.35 | 2,478,762 | +0.47(+1.01%) |
Jun 11, 2019 | 46.12 | 46.94 | 46.12 | 46.88 | 1,682,573 | +0.75(+1.62%) |
Jun 10, 2019 | 47.31 | 47.34 | 45.89 | 46.13 | 2,015,412 | -1.03(-2.18%) |
Jun 07, 2019 | 47.22 | 47.59 | 47.08 | 47.16 | 1,946,128 | +0.19(+0.39%) |
Jun 06, 2019 | 46.40 | 47.17 | 46.10 | 46.97 | 2,195,874 | +0.64(+1.38%) |
Jun 05, 2019 | 46.57 | 46.62 | 45.86 | 46.33 | 2,317,574 | +0.35(+0.75%) |
Jun 04, 2019 | 45.49 | 46.17 | 45.49 | 45.99 | 2,077,217 | +0.67(+1.49%) |
Jun 03, 2019 | 44.27 | 45.41 | 44.17 | 45.32 | 3,128,457 | +1.04(+2.36%) |
May 31, 2019 | 43.34 | 44.41 | 43.24 | 44.27 | 3,342,564 | +0.87(+2.00%) |
May 30, 2019 | 44.09 | 44.39 | 43.20 | 43.40 | 3,449,040 | -0.59(-1.34%) |
May 29, 2019 | 45.08 | 45.13 | 43.50 | 43.99 | 4,702,491 | -1.47(-3.23%) |
May 28, 2019 | 47.20 | 47.28 | 45.46 | 45.46 | 3,795,378 | -1.67(-3.54%) |
May 24, 2019 | 47.62 | 47.69 | 47.10 | 47.13 | 1,139,298 | -0.44(-0.93%) |
May 23, 2019 | 47.18 | 47.63 | 46.95 | 47.57 | 1,604,569 | +0.22(+0.46%) |
May 22, 2019 | 47.15 | 47.39 | 46.92 | 47.35 | 988,730 | +0.24(+0.51%) |
May 21, 2019 | 47.31 | 47.64 | 47.09 | 47.11 | 1,318,393 | +0.08(+0.18%) |
May 20, 2019 | 47.19 | 47.47 | 46.88 | 47.03 | 1,978,247 | -0.48(-1.02%) |
May 17, 2019 | 47.54 | 48.07 | 47.37 | 47.51 | 1,915,672 | -0.32(-0.66%) |
May 16, 2019 | 47.90 | 48.31 | 47.64 | 47.83 | 1,620,862 | +0.02(+0.05%) |
May 15, 2019 | 47.58 | 48.24 | 47.36 | 47.80 | 1,810,337 | +0.17(+0.35%) |
May 14, 2019 | 48.05 | 48.19 | 47.54 | 47.64 | 2,809,458 | -0.51(-1.06%) |
May 13, 2019 | 48.46 | 48.49 | 47.45 | 48.14 | 3,466,063 | -0.72(-1.47%) |
May 10, 2019 | 48.05 | 48.97 | 47.64 | 48.86 | 2,874,108 | +0.71(+1.47%) |
May 09, 2019 | 47.39 | 48.26 | 47.22 | 48.15 | 2,411,477 | +0.45(+0.94%) |
May 08, 2019 | 47.64 | 48.01 | 46.99 | 47.70 | 2,384,496 | +0.08(+0.18%) |
May 07, 2019 | 47.78 | 47.95 | 47.12 | 47.62 | 2,699,704 | -0.21(-0.44%) |
May 06, 2019 | 46.49 | 47.91 | 46.44 | 47.83 | 3,318,268 | +0.77(+1.65%) |
May 03, 2019 | 47.84 | 47.84 | 46.99 | 47.05 | 3,631,880 | -0.76(-1.59%) |
May 02, 2019 | 47.44 | 48.52 | 47.01 | 47.81 | 7,118,271 | -1.67(-3.38%) |