Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.08 | 54.40 | 53.25 | 53.83 | 1,065,632 | +0.10(+0.19%) |
Jul 30, 2019 | 52.98 | 53.95 | 52.89 | 53.73 | 766,718 | +0.56(+1.05%) |
Jul 29, 2019 | 53.84 | 53.92 | 52.74 | 53.17 | 1,089,420 | -0.75(-1.39%) |
Jul 26, 2019 | 55.12 | 55.49 | 53.57 | 53.92 | 1,679,922 | -1.30(-2.35%) |
Jul 25, 2019 | 54.76 | 55.79 | 54.48 | 55.22 | 2,137,933 | +0.89(+1.64%) |
Jul 24, 2019 | 55.44 | 55.63 | 53.37 | 54.33 | 4,598,794 | +3.00(+5.84%) |
Jul 23, 2019 | 51.25 | 51.49 | 51.03 | 51.34 | 1,510,011 | +0.58(+1.15%) |
Jul 22, 2019 | 51.15 | 51.39 | 50.46 | 50.75 | 1,453,719 | -0.53(-1.03%) |
Jul 19, 2019 | 51.93 | 52.17 | 51.25 | 51.28 | 1,552,570 | -0.41(-0.79%) |
Jul 18, 2019 | 52.12 | 52.12 | 51.52 | 51.69 | 817,460 | -0.32(-0.62%) |
Jul 17, 2019 | 53.10 | 53.12 | 51.83 | 52.01 | 1,477,442 | -1.28(-2.40%) |
Jul 16, 2019 | 52.41 | 53.56 | 52.36 | 53.29 | 1,346,672 | +1.04(+1.99%) |
Jul 15, 2019 | 52.21 | 52.64 | 51.38 | 52.25 | 2,228,587 | +0.23(+0.45%) |
Jul 12, 2019 | 51.09 | 52.17 | 51.04 | 52.02 | 894,852 | +0.91(+1.77%) |
Jul 11, 2019 | 51.47 | 51.65 | 50.83 | 51.12 | 678,950 | -0.44(-0.86%) |
Jul 10, 2019 | 51.62 | 51.86 | 50.76 | 51.56 | 1,288,923 | +0.06(+0.11%) |
Jul 09, 2019 | 52.26 | 52.37 | 51.08 | 51.50 | 1,979,939 | -1.10(-2.09%) |
Jul 08, 2019 | 53.16 | 53.44 | 52.45 | 52.60 | 671,269 | -0.63(-1.18%) |
Jul 05, 2019 | 53.31 | 53.31 | 52.39 | 53.23 | 932,710 | -0.27(-0.50%) |
Jul 03, 2019 | 53.41 | 53.82 | 52.84 | 53.50 | 734,876 | +0.25(+0.47%) |
Jul 02, 2019 | 53.87 | 53.90 | 53.04 | 53.25 | 1,368,478 | -0.89(-1.64%) |
Jul 01, 2019 | 54.31 | 54.55 | 53.83 | 54.14 | 1,692,159 | +0.33(+0.62%) |
Jun 28, 2019 | 52.97 | 54.16 | 52.97 | 53.81 | 2,042,164 | +1.15(+2.18%) |
Jun 27, 2019 | 51.77 | 53.16 | 51.45 | 52.66 | 3,043,910 | +2.18(+4.32%) |
Jun 26, 2019 | 47.12 | 51.75 | 46.84 | 50.48 | 5,088,864 | +3.44(+7.31%) |
Jun 25, 2019 | 47.31 | 47.39 | 46.53 | 47.04 | 1,060,587 | -0.08(-0.18%) |
Jun 24, 2019 | 47.38 | 47.70 | 46.70 | 47.12 | 1,697,648 | -0.39(-0.82%) |
Jun 21, 2019 | 45.43 | 49.09 | 45.30 | 47.51 | 5,681,607 | +2.04(+4.49%) |
Jun 20, 2019 | 45.29 | 45.84 | 44.47 | 45.47 | 1,871,307 | +0.55(+1.24%) |
Jun 19, 2019 | 45.71 | 45.91 | 44.84 | 44.91 | 1,472,671 | -0.65(-1.42%) |
Jun 18, 2019 | 45.79 | 46.89 | 45.17 | 45.56 | 1,399,924 | +0.06(+0.12%) |
Jun 17, 2019 | 46.43 | 46.43 | 44.84 | 45.50 | 1,553,461 | -0.92(-1.99%) |
Jun 14, 2019 | 46.91 | 46.97 | 45.89 | 46.43 | 2,182,671 | -0.74(-1.57%) |
Jun 13, 2019 | 46.74 | 47.46 | 46.43 | 47.17 | 2,313,103 | +0.91(+1.96%) |
Jun 12, 2019 | 48.88 | 48.88 | 46.11 | 46.26 | 2,761,504 | -2.53(-5.19%) |
Jun 11, 2019 | 49.77 | 49.85 | 48.55 | 48.80 | 960,903 | -0.72(-1.46%) |
Jun 10, 2019 | 48.86 | 49.84 | 48.56 | 49.52 | 904,651 | +0.89(+1.83%) |
Jun 07, 2019 | 49.06 | 49.16 | 48.39 | 48.63 | 961,699 | -0.43(-0.87%) |
Jun 06, 2019 | 47.89 | 49.12 | 47.58 | 49.05 | 1,408,465 | +1.16(+2.43%) |
Jun 05, 2019 | 47.46 | 48.10 | 46.82 | 47.89 | 1,640,538 | +0.65(+1.37%) |
Jun 04, 2019 | 45.69 | 47.25 | 45.64 | 47.24 | 1,045,103 | +2.13(+4.71%) |
Jun 03, 2019 | 44.65 | 45.42 | 44.51 | 45.12 | 1,110,896 | +0.31(+0.68%) |
May 31, 2019 | 45.00 | 45.00 | 44.48 | 44.81 | 950,558 | -0.48(-1.06%) |
May 30, 2019 | 45.94 | 46.16 | 44.86 | 45.29 | 845,392 | -0.40(-0.87%) |
May 29, 2019 | 45.76 | 46.37 | 45.42 | 45.69 | 1,388,086 | -0.32(-0.70%) |
May 28, 2019 | 46.35 | 47.02 | 45.95 | 46.01 | 1,747,615 | -0.14(-0.30%) |
May 24, 2019 | 45.61 | 46.35 | 45.61 | 46.15 | 838,066 | +0.86(+1.90%) |
May 23, 2019 | 44.84 | 45.62 | 44.39 | 45.29 | 1,351,591 | +0.00(+0.00%) |
May 22, 2019 | 45.50 | 45.78 | 45.15 | 45.29 | 1,257,890 | -0.64(-1.39%) |
May 21, 2019 | 44.85 | 45.93 | 44.78 | 45.93 | 1,398,297 | +1.24(+2.77%) |
May 20, 2019 | 44.56 | 45.10 | 44.36 | 44.69 | 1,280,443 | -0.13(-0.29%) |
May 17, 2019 | 45.30 | 45.78 | 44.73 | 44.82 | 1,102,422 | -0.71(-1.56%) |
May 16, 2019 | 45.13 | 45.79 | 44.32 | 45.53 | 1,562,759 | +0.27(+0.59%) |
May 15, 2019 | 45.24 | 45.53 | 44.43 | 45.26 | 1,202,049 | -0.33(-0.73%) |
May 14, 2019 | 45.34 | 45.78 | 45.05 | 45.60 | 1,201,505 | +0.42(+0.92%) |
May 13, 2019 | 45.81 | 46.02 | 45.08 | 45.18 | 1,485,065 | -1.32(-2.84%) |
May 10, 2019 | 46.09 | 46.80 | 45.25 | 46.50 | 628,116 | +0.07(+0.16%) |
May 09, 2019 | 46.19 | 46.58 | 45.39 | 46.43 | 1,543,815 | -0.18(-0.40%) |
May 08, 2019 | 47.65 | 47.98 | 46.60 | 46.61 | 910,875 | -1.16(-2.44%) |
May 07, 2019 | 47.88 | 48.19 | 47.39 | 47.78 | 1,125,987 | -0.63(-1.30%) |
May 06, 2019 | 47.57 | 48.48 | 47.00 | 48.41 | 1,284,163 | +0.35(+0.73%) |
May 03, 2019 | 47.52 | 48.15 | 47.33 | 48.06 | 817,514 | +0.74(+1.56%) |
May 02, 2019 | 47.34 | 47.86 | 47.08 | 47.32 | 1,066,267 | -0.02(-0.04%) |