Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.77 | 50.21 | 49.21 | 49.35 | 751,046 | -0.33(-0.67%) |
Jul 30, 2019 | 49.07 | 49.76 | 49.07 | 49.69 | 729,001 | +0.44(+0.88%) |
Jul 29, 2019 | 49.45 | 50.06 | 48.98 | 49.25 | 719,275 | -0.10(-0.21%) |
Jul 26, 2019 | 48.74 | 49.43 | 48.41 | 49.35 | 752,244 | +0.76(+1.56%) |
Jul 25, 2019 | 48.24 | 48.83 | 47.59 | 48.59 | 1,164,034 | +0.91(+1.92%) |
Jul 24, 2019 | 47.41 | 47.77 | 47.01 | 47.68 | 571,045 | +0.21(+0.45%) |
Jul 23, 2019 | 46.94 | 47.60 | 46.84 | 47.47 | 636,886 | +0.52(+1.11%) |
Jul 22, 2019 | 47.12 | 47.23 | 46.78 | 46.95 | 527,413 | -0.13(-0.27%) |
Jul 19, 2019 | 47.48 | 47.69 | 47.06 | 47.07 | 533,987 | -0.39(-0.83%) |
Jul 18, 2019 | 47.76 | 47.87 | 47.29 | 47.47 | 849,811 | -0.29(-0.61%) |
Jul 17, 2019 | 47.50 | 48.36 | 47.50 | 47.76 | 1,250,764 | +0.36(+0.76%) |
Jul 16, 2019 | 47.00 | 47.70 | 46.89 | 47.40 | 695,231 | +0.45(+0.96%) |
Jul 15, 2019 | 46.84 | 46.96 | 46.49 | 46.95 | 597,940 | +0.19(+0.40%) |
Jul 12, 2019 | 46.19 | 46.94 | 45.96 | 46.76 | 500,012 | +0.72(+1.56%) |
Jul 11, 2019 | 46.11 | 46.11 | 45.44 | 46.04 | 567,808 | -0.11(-0.24%) |
Jul 10, 2019 | 46.24 | 46.52 | 45.92 | 46.15 | 364,187 | +0.01(+0.02%) |
Jul 09, 2019 | 46.49 | 46.58 | 45.93 | 46.14 | 471,954 | -0.59(-1.26%) |
Jul 08, 2019 | 46.20 | 46.78 | 46.15 | 46.73 | 424,995 | +0.44(+0.96%) |
Jul 05, 2019 | 46.90 | 46.90 | 45.89 | 46.29 | 744,629 | -0.78(-1.65%) |
Jul 03, 2019 | 46.89 | 47.57 | 46.65 | 47.07 | 485,602 | +0.47(+1.01%) |
Jul 02, 2019 | 46.23 | 46.97 | 46.23 | 46.60 | 1,096,673 | +0.29(+0.63%) |
Jul 01, 2019 | 46.34 | 46.61 | 45.88 | 46.31 | 732,897 | +0.47(+1.02%) |
Jun 28, 2019 | 45.76 | 46.18 | 45.65 | 45.84 | 1,720,052 | +0.07(+0.15%) |
Jun 27, 2019 | 45.48 | 45.81 | 45.30 | 45.77 | 787,514 | +0.45(+1.00%) |
Jun 26, 2019 | 47.20 | 47.27 | 45.27 | 45.32 | 892,189 | -1.73(-3.68%) |
Jun 25, 2019 | 47.12 | 47.29 | 46.88 | 47.05 | 715,636 | +0.08(+0.16%) |
Jun 24, 2019 | 47.50 | 47.60 | 46.95 | 46.97 | 555,257 | -0.40(-0.85%) |
Jun 21, 2019 | 47.25 | 47.74 | 47.13 | 47.37 | 1,372,222 | -0.25(-0.52%) |
Jun 20, 2019 | 46.60 | 47.84 | 46.46 | 47.62 | 1,803,526 | +1.36(+2.93%) |
Jun 19, 2019 | 45.60 | 46.39 | 45.30 | 46.26 | 1,491,814 | +0.93(+2.05%) |
Jun 18, 2019 | 45.41 | 46.14 | 45.15 | 45.33 | 1,584,891 | +0.33(+0.74%) |
Jun 17, 2019 | 45.19 | 45.45 | 44.97 | 45.00 | 771,462 | -0.23(-0.51%) |
Jun 14, 2019 | 45.16 | 45.38 | 44.87 | 45.23 | 582,723 | +0.12(+0.26%) |
Jun 13, 2019 | 45.19 | 45.24 | 44.80 | 45.11 | 744,163 | +0.09(+0.21%) |
Jun 12, 2019 | 45.11 | 45.31 | 44.80 | 45.02 | 562,669 | -0.01(-0.02%) |
Jun 11, 2019 | 45.15 | 45.23 | 44.52 | 45.03 | 915,795 | +0.13(+0.29%) |
Jun 10, 2019 | 45.25 | 45.38 | 44.88 | 44.90 | 649,633 | -0.13(-0.28%) |
Jun 07, 2019 | 45.02 | 45.39 | 44.92 | 45.03 | 542,656 | +0.17(+0.38%) |
Jun 06, 2019 | 45.10 | 45.50 | 44.86 | 44.86 | 556,636 | -0.24(-0.53%) |
Jun 05, 2019 | 44.91 | 45.45 | 44.64 | 45.09 | 631,810 | +0.30(+0.66%) |
Jun 04, 2019 | 44.86 | 45.05 | 44.35 | 44.80 | 883,383 | +0.09(+0.21%) |
Jun 03, 2019 | 43.69 | 44.70 | 43.69 | 44.70 | 1,004,938 | +0.97(+2.21%) |
May 31, 2019 | 43.44 | 43.99 | 43.06 | 43.74 | 837,495 | -0.12(-0.27%) |
May 30, 2019 | 44.47 | 44.70 | 43.58 | 43.86 | 972,004 | -0.53(-1.20%) |
May 29, 2019 | 43.87 | 44.77 | 43.72 | 44.39 | 892,513 | +0.52(+1.20%) |
May 28, 2019 | 44.44 | 44.85 | 41.93 | 43.86 | 2,882,443 | -2.93(-6.26%) |
May 24, 2019 | 46.71 | 46.82 | 46.41 | 46.79 | 247,280 | +0.32(+0.69%) |
May 23, 2019 | 46.82 | 46.88 | 46.22 | 46.47 | 470,878 | -0.61(-1.29%) |
May 22, 2019 | 46.86 | 47.29 | 46.69 | 47.08 | 332,553 | +0.19(+0.40%) |
May 21, 2019 | 46.74 | 46.98 | 46.73 | 46.90 | 560,582 | +0.36(+0.76%) |
May 20, 2019 | 46.22 | 46.77 | 46.22 | 46.54 | 333,060 | +0.09(+0.20%) |
May 17, 2019 | 46.42 | 46.82 | 46.22 | 46.45 | 1,178,067 | -0.28(-0.60%) |
May 16, 2019 | 46.91 | 47.21 | 46.55 | 46.73 | 413,637 | -0.19(-0.40%) |
May 15, 2019 | 45.91 | 47.08 | 45.79 | 46.91 | 569,127 | +0.87(+1.89%) |
May 14, 2019 | 46.07 | 46.40 | 45.90 | 46.04 | 706,070 | +0.04(+0.09%) |
May 13, 2019 | 46.27 | 46.63 | 45.82 | 46.00 | 764,311 | -0.86(-1.83%) |
May 10, 2019 | 46.35 | 46.92 | 46.18 | 46.85 | 453,820 | +0.30(+0.64%) |
May 09, 2019 | 46.37 | 46.67 | 46.03 | 46.56 | 415,660 | -0.02(-0.04%) |
May 08, 2019 | 46.69 | 46.93 | 46.43 | 46.57 | 437,954 | -0.12(-0.25%) |
May 07, 2019 | 47.09 | 47.30 | 46.52 | 46.69 | 491,315 | -0.69(-1.47%) |
May 06, 2019 | 47.26 | 47.52 | 47.04 | 47.39 | 590,875 | -0.19(-0.41%) |
May 03, 2019 | 47.63 | 47.82 | 47.33 | 47.58 | 702,045 | +0.00(+0.00%) |
May 02, 2019 | 48.04 | 48.20 | 47.26 | 47.58 | 573,314 | -0.36(-0.76%) |