Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.42 | 49.01 | 44.67 | 45.65 | 2,144,173 | -1.83(-3.85%) |
Jul 30, 2019 | 44.60 | 47.52 | 44.06 | 47.48 | 1,937,169 | +2.04(+4.49%) |
Jul 29, 2019 | 45.58 | 46.19 | 43.26 | 45.44 | 1,801,072 | -0.30(-0.65%) |
Jul 26, 2019 | 43.81 | 45.83 | 43.79 | 45.74 | 1,831,247 | +2.29(+5.26%) |
Jul 25, 2019 | 46.24 | 46.32 | 43.31 | 43.45 | 2,457,801 | -3.09(-6.65%) |
Jul 24, 2019 | 45.10 | 46.66 | 43.81 | 46.54 | 1,580,857 | +1.18(+2.61%) |
Jul 23, 2019 | 46.72 | 46.79 | 44.88 | 45.36 | 2,182,193 | -0.92(-2.00%) |
Jul 22, 2019 | 45.95 | 47.24 | 45.43 | 46.28 | 1,522,308 | +0.59(+1.28%) |
Jul 19, 2019 | 48.28 | 48.34 | 45.61 | 45.70 | 1,580,069 | -2.19(-4.57%) |
Jul 18, 2019 | 45.46 | 48.05 | 45.46 | 47.89 | 1,386,300 | +2.06(+4.49%) |
Jul 17, 2019 | 45.69 | 46.68 | 44.50 | 45.83 | 1,614,514 | +0.33(+0.72%) |
Jul 16, 2019 | 46.87 | 46.94 | 45.30 | 45.50 | 1,401,382 | -1.51(-3.22%) |
Jul 15, 2019 | 46.74 | 47.43 | 45.75 | 47.01 | 1,059,323 | +0.72(+1.55%) |
Jul 12, 2019 | 46.80 | 47.20 | 45.14 | 46.29 | 1,769,408 | -0.22(-0.47%) |
Jul 11, 2019 | 48.71 | 48.93 | 45.25 | 46.51 | 2,412,775 | -2.08(-4.28%) |
Jul 10, 2019 | 49.03 | 50.10 | 46.34 | 48.59 | 1,918,577 | +0.19(+0.39%) |
Jul 09, 2019 | 45.64 | 48.47 | 45.26 | 48.40 | 1,473,623 | +2.15(+4.64%) |
Jul 08, 2019 | 48.23 | 48.30 | 45.12 | 46.25 | 2,742,402 | -2.46(-5.04%) |
Jul 05, 2019 | 50.79 | 51.68 | 48.48 | 48.71 | 1,972,019 | -3.08(-5.95%) |
Jul 03, 2019 | 50.08 | 51.79 | 49.35 | 51.79 | 732,619 | +2.19(+4.41%) |
Jul 02, 2019 | 50.64 | 50.72 | 48.55 | 49.61 | 1,374,497 | -1.10(-2.18%) |
Jul 01, 2019 | 52.21 | 52.39 | 49.93 | 50.71 | 1,634,060 | +0.80(+1.59%) |
Jun 28, 2019 | 47.49 | 50.18 | 47.30 | 49.91 | 2,288,456 | +2.78(+5.91%) |
Jun 27, 2019 | 43.95 | 47.21 | 43.95 | 47.13 | 2,171,117 | +3.47(+7.95%) |
Jun 26, 2019 | 45.70 | 45.72 | 42.92 | 43.66 | 1,971,038 | -1.04(-2.34%) |
Jun 25, 2019 | 46.50 | 46.91 | 44.29 | 44.70 | 2,565,582 | -0.39(-0.87%) |
Jun 24, 2019 | 49.21 | 49.45 | 44.99 | 45.09 | 2,438,292 | -4.16(-8.45%) |
Jun 21, 2019 | 48.35 | 49.30 | 46.18 | 49.26 | 1,341,561 | +0.75(+1.54%) |
Jun 20, 2019 | 50.80 | 51.98 | 48.49 | 48.51 | 2,250,731 | -0.45(-0.91%) |
Jun 19, 2019 | 48.90 | 49.60 | 48.14 | 48.96 | 1,323,261 | +0.18(+0.37%) |
Jun 18, 2019 | 47.93 | 49.69 | 47.34 | 48.78 | 2,252,594 | +2.44(+5.28%) |
Jun 17, 2019 | 42.63 | 46.55 | 42.59 | 46.34 | 4,037,620 | +5.73(+14.12%) |
Jun 14, 2019 | 42.69 | 42.79 | 40.54 | 40.60 | 1,997,499 | -2.47(-5.74%) |
Jun 13, 2019 | 41.81 | 43.08 | 40.79 | 43.08 | 1,779,447 | +1.88(+4.56%) |
Jun 12, 2019 | 40.05 | 41.36 | 39.47 | 41.20 | 1,573,688 | +0.95(+2.37%) |
Jun 11, 2019 | 42.90 | 43.11 | 39.75 | 40.24 | 2,565,517 | -1.44(-3.46%) |
Jun 10, 2019 | 43.97 | 44.42 | 41.56 | 41.69 | 2,060,232 | -1.41(-3.27%) |
Jun 07, 2019 | 41.06 | 43.31 | 40.01 | 43.10 | 2,435,763 | +2.56(+6.33%) |
Jun 06, 2019 | 42.61 | 43.07 | 40.10 | 40.53 | 2,691,383 | -2.09(-4.90%) |
Jun 05, 2019 | 43.08 | 43.40 | 41.64 | 42.62 | 2,029,651 | -0.11(-0.26%) |
Jun 04, 2019 | 41.07 | 42.73 | 39.83 | 42.73 | 2,686,413 | +3.36(+8.53%) |
Jun 03, 2019 | 38.53 | 40.65 | 38.37 | 39.37 | 3,196,003 | +1.52(+4.02%) |
May 31, 2019 | 38.51 | 39.67 | 37.84 | 37.85 | 3,202,902 | -2.38(-5.90%) |
May 30, 2019 | 41.48 | 41.86 | 39.39 | 40.22 | 2,596,328 | -0.71(-1.72%) |
May 29, 2019 | 40.75 | 41.92 | 39.76 | 40.93 | 3,153,718 | -1.14(-2.72%) |
May 28, 2019 | 43.68 | 44.62 | 41.93 | 42.07 | 2,287,359 | -1.26(-2.91%) |
May 24, 2019 | 42.55 | 44.05 | 42.26 | 43.33 | 2,560,651 | +1.60(+3.83%) |
May 23, 2019 | 41.54 | 42.11 | 40.06 | 41.74 | 3,176,931 | -1.31(-3.05%) |
May 22, 2019 | 43.17 | 44.14 | 41.66 | 43.05 | 2,830,205 | -1.02(-2.32%) |
May 21, 2019 | 41.06 | 44.12 | 40.86 | 44.07 | 2,730,173 | +3.81(+9.45%) |
May 20, 2019 | 41.78 | 42.03 | 40.20 | 40.26 | 3,379,223 | -2.76(-6.42%) |
May 17, 2019 | 43.36 | 45.20 | 42.54 | 43.03 | 2,147,243 | -1.69(-3.78%) |
May 16, 2019 | 43.68 | 46.66 | 43.62 | 44.72 | 3,181,670 | +1.71(+3.97%) |
May 15, 2019 | 40.75 | 43.20 | 40.46 | 43.01 | 2,522,832 | +0.90(+2.15%) |
May 14, 2019 | 40.79 | 43.03 | 40.00 | 42.10 | 3,505,734 | +2.24(+5.61%) |
May 13, 2019 | 42.58 | 43.43 | 39.64 | 39.87 | 5,226,950 | -5.86(-12.82%) |
May 10, 2019 | 45.49 | 46.40 | 42.93 | 45.73 | 4,398,644 | -0.69(-1.48%) |
May 09, 2019 | 45.21 | 47.68 | 43.03 | 46.42 | 3,466,096 | -0.16(-0.34%) |
May 08, 2019 | 46.96 | 48.48 | 44.81 | 46.57 | 3,200,326 | -0.57(-1.20%) |
May 07, 2019 | 51.03 | 52.10 | 45.79 | 47.14 | 3,998,880 | -5.47(-10.39%) |
May 06, 2019 | 45.82 | 52.67 | 45.82 | 52.61 | 2,465,167 | +2.52(+5.04%) |
May 03, 2019 | 47.33 | 50.18 | 46.82 | 50.08 | 2,508,019 | +2.84(+6.02%) |
May 02, 2019 | 45.36 | 47.38 | 44.27 | 47.24 | 3,284,297 | +1.67(+3.66%) |