Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.32 | 53.40 | 51.89 | 52.40 | 19,083,332 | -1.08(-2.03%) |
Jul 30, 2019 | 53.54 | 53.80 | 53.36 | 53.49 | 16,018,155 | +0.16(+0.30%) |
Jul 29, 2019 | 53.23 | 53.44 | 53.20 | 53.33 | 6,942,215 | +0.10(+0.18%) |
Jul 26, 2019 | 52.73 | 53.25 | 52.58 | 53.23 | 16,703,003 | +0.59(+1.12%) |
Jul 25, 2019 | 52.46 | 52.73 | 52.34 | 52.64 | 10,739,079 | +0.07(+0.13%) |
Jul 24, 2019 | 52.84 | 52.89 | 52.50 | 52.57 | 9,045,461 | -0.35(-0.67%) |
Jul 23, 2019 | 53.02 | 53.12 | 52.76 | 52.92 | 11,407,131 | +0.38(+0.72%) |
Jul 22, 2019 | 52.95 | 52.95 | 52.49 | 52.54 | 8,091,947 | -0.31(-0.58%) |
Jul 19, 2019 | 53.32 | 53.40 | 52.82 | 52.85 | 8,460,773 | -0.34(-0.63%) |
Jul 18, 2019 | 52.90 | 53.35 | 52.71 | 53.19 | 10,711,928 | +0.35(+0.67%) |
Jul 17, 2019 | 52.90 | 52.98 | 52.71 | 52.83 | 10,263,759 | -0.06(-0.12%) |
Jul 16, 2019 | 52.89 | 53.11 | 52.71 | 52.90 | 15,400,014 | +0.02(+0.03%) |
Jul 15, 2019 | 52.84 | 52.97 | 52.70 | 52.88 | 8,179,862 | +0.12(+0.23%) |
Jul 12, 2019 | 52.59 | 52.88 | 52.59 | 52.76 | 9,902,902 | +0.15(+0.28%) |
Jul 11, 2019 | 52.58 | 52.65 | 52.33 | 52.61 | 14,261,712 | +0.13(+0.25%) |
Jul 10, 2019 | 52.32 | 52.61 | 52.28 | 52.47 | 19,058,504 | +0.34(+0.64%) |
Jul 09, 2019 | 52.34 | 52.43 | 51.94 | 52.14 | 14,175,813 | -0.31(-0.59%) |
Jul 08, 2019 | 52.38 | 52.54 | 52.29 | 52.45 | 10,498,567 | +0.07(+0.13%) |
Jul 05, 2019 | 52.30 | 52.41 | 51.91 | 52.38 | 12,484,468 | -0.23(-0.44%) |
Jul 03, 2019 | 52.03 | 52.65 | 51.99 | 52.61 | 13,604,511 | +0.64(+1.24%) |
Jul 02, 2019 | 51.51 | 51.96 | 51.49 | 51.96 | 13,511,229 | +0.45(+0.87%) |
Jul 01, 2019 | 51.47 | 51.63 | 51.21 | 51.51 | 14,363,659 | +0.31(+0.60%) |
Jun 28, 2019 | 51.49 | 51.55 | 51.10 | 51.20 | 14,073,465 | -0.04(-0.07%) |
Jun 27, 2019 | 51.21 | 51.28 | 50.94 | 51.24 | 13,070,486 | +0.10(+0.19%) |
Jun 26, 2019 | 51.64 | 51.64 | 51.12 | 51.14 | 13,237,914 | -0.74(-1.43%) |
Jun 25, 2019 | 51.92 | 51.99 | 51.73 | 51.88 | 13,452,475 | -0.03(-0.05%) |
Jun 24, 2019 | 51.86 | 52.11 | 51.82 | 51.91 | 20,183,084 | +0.13(+0.26%) |
Jun 21, 2019 | 51.88 | 52.03 | 51.69 | 51.78 | 17,483,608 | -0.17(-0.32%) |
Jun 20, 2019 | 51.71 | 52.01 | 51.60 | 51.95 | 15,502,784 | +0.46(+0.88%) |
Jun 19, 2019 | 51.25 | 51.60 | 50.99 | 51.49 | 15,378,057 | +0.21(+0.41%) |
Jun 18, 2019 | 51.85 | 51.88 | 51.21 | 51.28 | 20,707,180 | -0.28(-0.54%) |
Jun 17, 2019 | 51.73 | 51.78 | 51.32 | 51.56 | 10,052,270 | -0.15(-0.29%) |
Jun 14, 2019 | 51.66 | 51.84 | 51.60 | 51.71 | 11,114,409 | +0.03(+0.05%) |
Jun 13, 2019 | 51.69 | 51.84 | 51.39 | 51.68 | 13,215,373 | +0.11(+0.22%) |
Jun 12, 2019 | 51.59 | 51.87 | 51.49 | 51.57 | 12,480,045 | +0.08(+0.15%) |
Jun 11, 2019 | 51.47 | 51.62 | 51.36 | 51.49 | 20,694,712 | +0.17(+0.32%) |
Jun 10, 2019 | 51.38 | 51.44 | 51.17 | 51.32 | 17,531,672 | +0.02(+0.03%) |
Jun 07, 2019 | 50.99 | 51.51 | 50.99 | 51.31 | 21,553,000 | +0.49(+0.96%) |
Jun 06, 2019 | 50.40 | 50.92 | 50.31 | 50.82 | 23,734,236 | +0.52(+1.04%) |
Jun 05, 2019 | 49.95 | 50.39 | 49.76 | 50.29 | 17,219,620 | +0.57(+1.14%) |
Jun 04, 2019 | 49.58 | 49.73 | 49.42 | 49.72 | 18,908,946 | +0.45(+0.91%) |
Jun 03, 2019 | 48.73 | 49.37 | 48.73 | 49.28 | 19,495,894 | +0.61(+1.26%) |
May 31, 2019 | 48.98 | 49.05 | 48.59 | 48.66 | 15,370,660 | -0.70(-1.42%) |
May 30, 2019 | 49.25 | 49.47 | 49.14 | 49.36 | 11,164,748 | +0.21(+0.43%) |
May 29, 2019 | 49.32 | 49.33 | 48.90 | 49.15 | 13,090,150 | -0.36(-0.72%) |
May 28, 2019 | 50.34 | 50.47 | 49.47 | 49.51 | 16,047,505 | -0.82(-1.63%) |
May 24, 2019 | 50.61 | 50.65 | 50.19 | 50.34 | 10,891,231 | -0.18(-0.36%) |
May 23, 2019 | 50.34 | 50.54 | 50.24 | 50.52 | 19,881,422 | -0.02(-0.03%) |
May 22, 2019 | 50.33 | 50.65 | 50.22 | 50.54 | 12,686,719 | +0.23(+0.45%) |
May 21, 2019 | 50.60 | 50.62 | 50.23 | 50.31 | 9,283,764 | -0.10(-0.21%) |
May 20, 2019 | 50.42 | 50.70 | 50.38 | 50.41 | 10,852,385 | -0.12(-0.24%) |
May 17, 2019 | 50.42 | 50.82 | 50.41 | 50.54 | 17,665,284 | -0.17(-0.33%) |
May 16, 2019 | 50.57 | 50.99 | 50.43 | 50.70 | 14,695,542 | +0.39(+0.78%) |
May 15, 2019 | 49.85 | 50.41 | 49.75 | 50.31 | 11,063,788 | +0.39(+0.79%) |
May 14, 2019 | 49.82 | 50.25 | 49.74 | 49.92 | 18,852,740 | +0.24(+0.48%) |
May 13, 2019 | 49.64 | 49.80 | 49.50 | 49.68 | 14,949,049 | -0.47(-0.94%) |
May 10, 2019 | 49.42 | 50.22 | 49.22 | 50.15 | 16,032,193 | +0.60(+1.22%) |
May 09, 2019 | 49.44 | 49.69 | 49.17 | 49.55 | 26,890,554 | -0.10(-0.21%) |
May 08, 2019 | 49.63 | 49.93 | 49.41 | 49.65 | 13,644,524 | -0.01(-0.02%) |
May 07, 2019 | 49.93 | 50.03 | 49.40 | 49.66 | 22,986,782 | -0.50(-0.99%) |
May 06, 2019 | 49.87 | 50.24 | 49.81 | 50.16 | 11,541,983 | -0.08(-0.16%) |
May 03, 2019 | 50.10 | 50.35 | 50.02 | 50.24 | 15,771,191 | +0.38(+0.75%) |
May 02, 2019 | 49.84 | 50.06 | 49.61 | 49.86 | 15,912,382 | -0.02(-0.04%) |