Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.42 | 48.49 | 46.29 | 48.25 | 7,585,803 | -2.62(-5.15%) |
Jul 30, 2019 | 50.39 | 50.94 | 50.12 | 50.87 | 1,690,548 | +0.37(+0.73%) |
Jul 29, 2019 | 50.67 | 50.92 | 50.27 | 50.50 | 1,383,873 | -0.07(-0.14%) |
Jul 26, 2019 | 50.70 | 50.92 | 50.38 | 50.57 | 1,775,459 | -0.07(-0.14%) |
Jul 25, 2019 | 50.76 | 51.57 | 50.17 | 50.64 | 1,898,668 | +0.02(+0.04%) |
Jul 24, 2019 | 50.28 | 50.72 | 50.11 | 50.62 | 1,386,501 | +0.31(+0.62%) |
Jul 23, 2019 | 48.70 | 50.71 | 48.58 | 50.31 | 2,826,547 | +1.85(+3.82%) |
Jul 22, 2019 | 48.95 | 49.19 | 48.28 | 48.46 | 1,472,897 | -0.32(-0.66%) |
Jul 19, 2019 | 49.17 | 49.24 | 48.61 | 48.78 | 1,730,026 | +0.18(+0.37%) |
Jul 18, 2019 | 48.26 | 48.84 | 47.79 | 48.60 | 1,222,081 | +0.09(+0.18%) |
Jul 17, 2019 | 48.85 | 49.00 | 48.35 | 48.52 | 1,417,388 | -0.18(-0.37%) |
Jul 16, 2019 | 47.93 | 48.77 | 47.71 | 48.69 | 1,794,699 | +0.71(+1.47%) |
Jul 15, 2019 | 47.62 | 48.08 | 46.79 | 47.99 | 2,189,471 | -0.61(-1.25%) |
Jul 12, 2019 | 48.97 | 49.13 | 48.47 | 48.60 | 2,583,178 | -0.35(-0.71%) |
Jul 11, 2019 | 49.87 | 49.97 | 48.52 | 48.94 | 1,248,978 | -0.98(-1.97%) |
Jul 10, 2019 | 49.94 | 50.32 | 49.76 | 49.93 | 1,253,579 | +0.29(+0.59%) |
Jul 09, 2019 | 50.19 | 50.23 | 49.24 | 49.63 | 1,138,193 | -0.81(-1.61%) |
Jul 08, 2019 | 50.86 | 50.90 | 50.29 | 50.45 | 849,230 | -0.36(-0.70%) |
Jul 05, 2019 | 50.73 | 50.87 | 50.00 | 50.80 | 687,870 | -0.01(-0.02%) |
Jul 03, 2019 | 50.51 | 50.99 | 50.42 | 50.81 | 883,029 | +0.65(+1.30%) |
Jul 02, 2019 | 50.57 | 50.70 | 49.98 | 50.16 | 863,985 | -0.16(-0.32%) |
Jul 01, 2019 | 50.30 | 50.48 | 49.83 | 50.32 | 1,389,240 | +0.28(+0.55%) |
Jun 28, 2019 | 49.82 | 50.42 | 49.60 | 50.04 | 2,193,083 | +0.60(+1.21%) |
Jun 27, 2019 | 49.12 | 49.64 | 48.92 | 49.44 | 1,404,029 | +0.33(+0.67%) |
Jun 26, 2019 | 49.36 | 49.51 | 48.85 | 49.11 | 1,768,157 | -0.39(-0.79%) |
Jun 25, 2019 | 49.59 | 49.76 | 48.73 | 49.51 | 1,550,327 | -0.05(-0.11%) |
Jun 24, 2019 | 49.54 | 49.87 | 49.10 | 49.56 | 1,200,856 | +0.04(+0.07%) |
Jun 21, 2019 | 49.15 | 49.63 | 48.59 | 49.52 | 2,467,806 | +0.39(+0.80%) |
Jun 20, 2019 | 48.94 | 49.55 | 48.83 | 49.13 | 1,589,320 | +0.29(+0.59%) |
Jun 19, 2019 | 48.43 | 49.25 | 48.13 | 48.85 | 1,511,896 | +0.49(+1.02%) |
Jun 18, 2019 | 48.51 | 48.71 | 48.18 | 48.35 | 1,486,613 | +0.40(+0.84%) |
Jun 17, 2019 | 48.14 | 48.26 | 47.59 | 47.95 | 2,030,688 | -0.30(-0.63%) |
Jun 14, 2019 | 49.13 | 49.50 | 48.08 | 48.26 | 2,186,704 | -0.99(-2.01%) |
Jun 13, 2019 | 49.15 | 49.40 | 48.77 | 49.25 | 1,538,814 | +0.23(+0.47%) |
Jun 12, 2019 | 49.07 | 49.56 | 48.89 | 49.02 | 1,572,672 | +0.20(+0.40%) |
Jun 11, 2019 | 48.91 | 49.13 | 48.11 | 48.82 | 2,856,322 | -0.10(-0.20%) |
Jun 10, 2019 | 50.53 | 50.56 | 48.70 | 48.92 | 2,805,485 | -1.99(-3.91%) |
Jun 07, 2019 | 52.00 | 52.33 | 49.82 | 50.91 | 3,098,270 | -0.66(-1.28%) |
Jun 06, 2019 | 51.46 | 51.77 | 51.37 | 51.57 | 1,480,194 | +0.26(+0.51%) |
Jun 05, 2019 | 52.21 | 52.21 | 51.16 | 51.31 | 1,756,802 | -0.50(-0.97%) |
Jun 04, 2019 | 50.42 | 51.85 | 50.36 | 51.81 | 1,998,327 | +1.86(+3.72%) |
Jun 03, 2019 | 49.00 | 50.13 | 48.84 | 49.95 | 1,982,012 | +0.82(+1.67%) |
May 31, 2019 | 48.00 | 49.20 | 47.73 | 49.13 | 2,840,892 | +0.57(+1.18%) |
May 30, 2019 | 49.04 | 49.42 | 48.16 | 48.56 | 2,325,001 | -0.63(-1.28%) |
May 29, 2019 | 50.61 | 50.63 | 48.83 | 49.19 | 2,424,902 | -1.58(-3.11%) |
May 28, 2019 | 52.09 | 52.29 | 50.67 | 50.77 | 1,905,710 | -1.31(-2.52%) |
May 24, 2019 | 52.74 | 52.93 | 51.94 | 52.08 | 1,213,052 | -0.62(-1.18%) |
May 23, 2019 | 52.14 | 52.72 | 51.77 | 52.70 | 1,360,747 | +0.15(+0.29%) |
May 22, 2019 | 51.90 | 52.71 | 51.77 | 52.55 | 1,151,346 | +0.43(+0.82%) |
May 21, 2019 | 51.58 | 52.17 | 51.50 | 52.13 | 871,452 | +0.63(+1.22%) |
May 20, 2019 | 51.73 | 52.11 | 51.34 | 51.50 | 962,829 | -0.53(-1.02%) |
May 17, 2019 | 51.72 | 52.32 | 51.62 | 52.03 | 943,360 | +0.11(+0.21%) |
May 16, 2019 | 51.77 | 52.54 | 51.67 | 51.92 | 1,541,222 | +0.21(+0.41%) |
May 15, 2019 | 51.74 | 52.24 | 51.50 | 51.71 | 1,397,969 | -0.11(-0.21%) |
May 14, 2019 | 51.53 | 52.22 | 51.34 | 51.81 | 1,292,134 | +0.49(+0.95%) |
May 13, 2019 | 51.46 | 51.52 | 50.89 | 51.33 | 1,211,228 | -0.68(-1.31%) |
May 10, 2019 | 51.64 | 52.03 | 50.87 | 52.01 | 1,449,484 | +0.26(+0.50%) |
May 09, 2019 | 52.14 | 52.30 | 51.03 | 51.75 | 1,569,725 | -0.74(-1.40%) |
May 08, 2019 | 53.07 | 53.08 | 51.90 | 52.49 | 2,204,707 | -0.80(-1.50%) |
May 07, 2019 | 53.74 | 53.87 | 52.84 | 53.29 | 1,908,610 | -0.80(-1.48%) |
May 06, 2019 | 53.88 | 54.54 | 53.77 | 54.09 | 1,315,346 | -0.35(-0.64%) |
May 03, 2019 | 53.62 | 54.49 | 53.48 | 54.43 | 1,925,618 | +1.29(+2.42%) |
May 02, 2019 | 52.51 | 53.21 | 51.89 | 53.15 | 2,144,508 | +0.51(+0.96%) |