Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.27 | 49.69 | 48.70 | 49.11 | 19,505,606 | -0.16(-0.32%) |
Jul 30, 2019 | 48.52 | 49.38 | 48.42 | 49.27 | 13,789,201 | +0.55(+1.13%) |
Jul 29, 2019 | 48.88 | 48.91 | 48.36 | 48.72 | 10,575,993 | -0.20(-0.40%) |
Jul 26, 2019 | 49.17 | 49.17 | 48.70 | 48.91 | 12,325,189 | -0.25(-0.51%) |
Jul 25, 2019 | 49.92 | 49.98 | 49.02 | 49.17 | 12,856,324 | -0.56(-1.13%) |
Jul 24, 2019 | 49.45 | 50.05 | 49.40 | 49.73 | 12,648,497 | +0.21(+0.43%) |
Jul 23, 2019 | 49.38 | 49.65 | 49.24 | 49.52 | 9,280,237 | +0.13(+0.27%) |
Jul 22, 2019 | 49.35 | 49.55 | 48.99 | 49.38 | 10,014,354 | +0.23(+0.46%) |
Jul 19, 2019 | 48.98 | 49.32 | 48.75 | 49.16 | 12,722,759 | +0.23(+0.46%) |
Jul 18, 2019 | 48.69 | 48.93 | 48.40 | 48.93 | 16,285,245 | +0.01(+0.02%) |
Jul 17, 2019 | 49.45 | 49.60 | 48.89 | 48.92 | 17,444,856 | -0.56(-1.14%) |
Jul 16, 2019 | 49.92 | 50.00 | 49.29 | 49.49 | 13,514,902 | -0.53(-1.06%) |
Jul 15, 2019 | 50.56 | 50.59 | 49.91 | 50.02 | 12,178,515 | -0.45(-0.90%) |
Jul 12, 2019 | 50.29 | 50.65 | 50.29 | 50.47 | 10,317,548 | +0.21(+0.42%) |
Jul 11, 2019 | 50.31 | 50.32 | 49.95 | 50.26 | 16,190,381 | +0.10(+0.20%) |
Jul 10, 2019 | 49.84 | 50.33 | 49.51 | 50.16 | 15,023,638 | +0.63(+1.28%) |
Jul 09, 2019 | 49.41 | 49.56 | 49.08 | 49.53 | 9,559,416 | +0.04(+0.08%) |
Jul 08, 2019 | 49.34 | 49.76 | 49.20 | 49.49 | 11,016,104 | +0.07(+0.14%) |
Jul 05, 2019 | 49.17 | 49.46 | 49.06 | 49.42 | 9,400,864 | +0.07(+0.14%) |
Jul 03, 2019 | 49.22 | 49.38 | 48.92 | 49.35 | 8,920,818 | +0.20(+0.40%) |
Jul 02, 2019 | 49.90 | 49.90 | 48.93 | 49.15 | 15,445,765 | -0.80(-1.60%) |
Jul 01, 2019 | 50.52 | 50.68 | 49.82 | 49.95 | 19,040,340 | +0.05(+0.09%) |
Jun 28, 2019 | 49.45 | 49.95 | 49.45 | 49.90 | 22,176,224 | +0.57(+1.16%) |
Jun 27, 2019 | 49.70 | 49.85 | 49.23 | 49.33 | 13,544,394 | -0.37(-0.74%) |
Jun 26, 2019 | 49.44 | 50.07 | 49.31 | 49.70 | 18,291,270 | +0.75(+1.54%) |
Jun 25, 2019 | 49.31 | 49.35 | 48.89 | 48.95 | 15,173,956 | -0.39(-0.79%) |
Jun 24, 2019 | 49.77 | 49.91 | 49.26 | 49.34 | 13,273,536 | -0.45(-0.90%) |
Jun 21, 2019 | 49.50 | 49.96 | 49.50 | 49.78 | 20,882,398 | +0.36(+0.72%) |
Jun 20, 2019 | 49.13 | 49.50 | 49.08 | 49.43 | 33,438,560 | +1.07(+2.22%) |
Jun 19, 2019 | 48.34 | 48.63 | 48.10 | 48.36 | 11,372,740 | -0.05(-0.11%) |
Jun 18, 2019 | 48.06 | 48.70 | 47.97 | 48.41 | 22,188,688 | +0.66(+1.38%) |
Jun 17, 2019 | 47.25 | 47.88 | 47.11 | 47.75 | 11,331,617 | +0.40(+0.84%) |
Jun 14, 2019 | 47.78 | 47.79 | 47.24 | 47.35 | 10,199,346 | -0.31(-0.65%) |
Jun 13, 2019 | 47.66 | 47.88 | 47.10 | 47.66 | 15,707,872 | +0.55(+1.17%) |
Jun 12, 2019 | 47.48 | 47.59 | 46.96 | 47.11 | 17,799,822 | -0.68(-1.41%) |
Jun 11, 2019 | 48.11 | 48.27 | 47.77 | 47.79 | 12,268,709 | +0.09(+0.20%) |
Jun 10, 2019 | 47.81 | 48.12 | 47.63 | 47.70 | 12,673,623 | +0.14(+0.29%) |
Jun 07, 2019 | 47.49 | 47.85 | 47.37 | 47.56 | 20,322,936 | +0.22(+0.46%) |
Jun 06, 2019 | 46.57 | 47.52 | 46.57 | 47.34 | 41,734,956 | +0.86(+1.85%) |
Jun 05, 2019 | 47.09 | 47.11 | 46.20 | 46.48 | 20,462,152 | -0.52(-1.11%) |
Jun 04, 2019 | 46.63 | 47.11 | 46.51 | 47.00 | 18,995,058 | +0.80(+1.73%) |
Jun 03, 2019 | 45.93 | 46.42 | 45.86 | 46.20 | 23,222,078 | +0.58(+1.28%) |
May 31, 2019 | 45.79 | 46.21 | 45.62 | 45.62 | 28,213,630 | -0.81(-1.76%) |
May 30, 2019 | 46.95 | 47.04 | 46.28 | 46.43 | 19,549,396 | -0.60(-1.27%) |
May 29, 2019 | 46.68 | 47.06 | 46.40 | 47.03 | 20,335,038 | -0.30(-0.64%) |
May 28, 2019 | 47.86 | 47.94 | 47.26 | 47.33 | 15,003,544 | -0.50(-1.04%) |
May 24, 2019 | 48.03 | 48.22 | 47.41 | 47.83 | 13,081,328 | +0.18(+0.37%) |
May 23, 2019 | 48.48 | 48.52 | 47.36 | 47.65 | 26,762,036 | -1.65(-3.35%) |
May 22, 2019 | 49.78 | 49.89 | 49.14 | 49.30 | 12,416,155 | -0.78(-1.55%) |
May 21, 2019 | 49.71 | 50.22 | 49.65 | 50.08 | 23,679,958 | +0.57(+1.16%) |
May 20, 2019 | 49.49 | 49.74 | 49.40 | 49.50 | 10,546,859 | +0.02(+0.05%) |
May 17, 2019 | 49.65 | 49.92 | 49.42 | 49.48 | 13,599,773 | -0.50(-1.01%) |
May 16, 2019 | 49.84 | 50.17 | 49.84 | 49.99 | 12,080,477 | +0.27(+0.55%) |
May 15, 2019 | 49.18 | 49.82 | 49.05 | 49.71 | 13,002,784 | +0.26(+0.52%) |
May 14, 2019 | 49.12 | 49.87 | 49.08 | 49.46 | 11,905,911 | +0.60(+1.22%) |
May 13, 2019 | 49.26 | 49.50 | 48.63 | 48.86 | 18,127,368 | -0.85(-1.72%) |
May 10, 2019 | 49.48 | 49.84 | 48.78 | 49.71 | 16,845,464 | +0.23(+0.47%) |
May 09, 2019 | 49.25 | 49.67 | 48.83 | 49.48 | 18,564,996 | +0.00(+0.00%) |
May 08, 2019 | 49.46 | 49.89 | 49.35 | 49.48 | 12,656,513 | +0.00(+0.00%) |
May 07, 2019 | 49.33 | 49.52 | 48.85 | 49.48 | 19,408,786 | -0.43(-0.87%) |
May 06, 2019 | 49.49 | 50.07 | 49.44 | 49.92 | 26,210,356 | +0.05(+0.09%) |
May 03, 2019 | 49.88 | 50.26 | 49.76 | 49.87 | 25,283,850 | +0.46(+0.93%) |
May 02, 2019 | 49.97 | 50.27 | 49.39 | 49.41 | 36,114,520 | -0.88(-1.74%) |