Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.13 | 48.19 | 46.38 | 46.87 | 8,746,911 | -1.46(-3.02%) |
Jul 30, 2019 | 47.69 | 48.63 | 47.54 | 48.32 | 4,898,615 | +0.06(+0.12%) |
Jul 29, 2019 | 48.07 | 48.36 | 47.69 | 48.27 | 4,708,988 | -0.07(-0.14%) |
Jul 26, 2019 | 48.48 | 48.68 | 48.07 | 48.33 | 6,023,372 | -0.08(-0.16%) |
Jul 25, 2019 | 49.27 | 49.33 | 48.27 | 48.41 | 8,713,012 | -1.26(-2.53%) |
Jul 24, 2019 | 48.57 | 49.93 | 48.35 | 49.67 | 11,851,067 | +1.06(+2.18%) |
Jul 23, 2019 | 48.24 | 48.89 | 47.74 | 48.61 | 10,564,917 | +0.29(+0.59%) |
Jul 22, 2019 | 46.98 | 48.39 | 46.88 | 48.32 | 22,681,440 | +2.78(+6.11%) |
Jul 19, 2019 | 46.02 | 46.19 | 45.40 | 45.54 | 9,883,971 | -0.34(-0.75%) |
Jul 18, 2019 | 44.27 | 46.33 | 44.18 | 45.89 | 15,303,712 | +1.86(+4.22%) |
Jul 17, 2019 | 44.07 | 44.27 | 43.46 | 44.03 | 8,881,136 | +0.20(+0.46%) |
Jul 16, 2019 | 43.82 | 44.04 | 43.34 | 43.83 | 7,003,173 | -0.26(-0.58%) |
Jul 15, 2019 | 44.63 | 45.18 | 43.74 | 44.09 | 7,058,020 | -0.22(-0.49%) |
Jul 12, 2019 | 43.21 | 44.34 | 43.21 | 44.30 | 9,480,432 | +1.17(+2.72%) |
Jul 11, 2019 | 42.93 | 43.22 | 42.27 | 43.13 | 8,533,158 | +0.53(+1.25%) |
Jul 10, 2019 | 42.39 | 43.28 | 42.33 | 42.60 | 7,542,415 | +0.71(+1.71%) |
Jul 09, 2019 | 41.18 | 41.97 | 40.85 | 41.88 | 13,051,623 | +0.50(+1.20%) |
Jul 08, 2019 | 41.11 | 41.68 | 41.02 | 41.39 | 10,217,588 | -0.50(-1.20%) |
Jul 05, 2019 | 42.14 | 42.31 | 41.49 | 41.89 | 6,947,606 | -0.66(-1.54%) |
Jul 03, 2019 | 42.41 | 42.65 | 42.26 | 42.55 | 5,835,775 | +0.01(+0.02%) |
Jul 02, 2019 | 42.97 | 43.08 | 42.03 | 42.54 | 14,559,564 | -0.96(-2.21%) |
Jul 01, 2019 | 44.42 | 45.29 | 43.08 | 43.50 | 12,047,307 | +0.72(+1.69%) |
Jun 28, 2019 | 42.99 | 43.24 | 42.56 | 42.78 | 16,376,389 | +0.21(+0.49%) |
Jun 27, 2019 | 41.81 | 42.74 | 41.71 | 42.57 | 9,337,007 | +1.06(+2.55%) |
Jun 26, 2019 | 40.96 | 41.72 | 40.89 | 41.51 | 10,523,022 | +1.52(+3.81%) |
Jun 25, 2019 | 40.25 | 40.67 | 39.91 | 39.99 | 10,116,131 | -0.56(-1.39%) |
Jun 24, 2019 | 40.87 | 40.89 | 40.24 | 40.55 | 11,544,602 | -0.37(-0.91%) |
Jun 21, 2019 | 40.87 | 41.15 | 40.59 | 40.92 | 12,698,664 | -0.24(-0.58%) |
Jun 20, 2019 | 41.67 | 41.90 | 40.96 | 41.16 | 9,063,193 | +0.65(+1.60%) |
Jun 19, 2019 | 40.67 | 40.81 | 40.24 | 40.51 | 9,797,761 | +0.21(+0.52%) |
Jun 18, 2019 | 38.99 | 40.58 | 38.90 | 40.30 | 11,853,474 | +1.72(+4.47%) |
Jun 17, 2019 | 39.16 | 39.25 | 38.33 | 38.58 | 13,073,353 | -0.70(-1.77%) |
Jun 14, 2019 | 39.02 | 39.52 | 38.64 | 39.27 | 8,078,124 | -0.40(-1.01%) |
Jun 13, 2019 | 39.64 | 40.03 | 39.20 | 39.67 | 7,324,745 | +0.14(+0.36%) |
Jun 12, 2019 | 40.62 | 40.67 | 39.40 | 39.53 | 10,560,653 | -2.14(-5.14%) |
Jun 11, 2019 | 41.83 | 42.44 | 41.56 | 41.68 | 11,061,126 | +0.58(+1.41%) |
Jun 10, 2019 | 40.01 | 41.48 | 39.81 | 41.09 | 10,131,646 | +1.55(+3.93%) |
Jun 07, 2019 | 39.63 | 39.89 | 39.13 | 39.54 | 6,709,409 | +0.12(+0.31%) |
Jun 06, 2019 | 38.62 | 39.52 | 38.57 | 39.42 | 8,505,105 | +0.75(+1.95%) |
Jun 05, 2019 | 38.87 | 39.22 | 38.26 | 38.66 | 10,648,518 | +0.16(+0.42%) |
Jun 04, 2019 | 37.65 | 38.72 | 37.42 | 38.50 | 14,842,059 | +1.35(+3.64%) |
Jun 03, 2019 | 37.12 | 37.78 | 36.71 | 37.15 | 8,176,799 | +0.30(+0.80%) |
May 31, 2019 | 37.34 | 37.63 | 36.85 | 36.85 | 8,812,871 | -1.01(-2.67%) |
May 30, 2019 | 37.58 | 38.48 | 37.43 | 37.86 | 7,863,502 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.58 | 37.50 | 10,641,837 | +0.34(+0.92%) |
May 28, 2019 | 37.92 | 38.13 | 37.15 | 37.16 | 11,249,097 | -0.47(-1.24%) |
May 24, 2019 | 38.36 | 38.48 | 37.58 | 37.63 | 8,966,980 | -0.42(-1.10%) |
May 23, 2019 | 37.77 | 38.18 | 37.29 | 38.05 | 8,880,938 | -0.52(-1.36%) |
May 22, 2019 | 38.82 | 38.94 | 38.25 | 38.57 | 6,190,372 | -0.54(-1.39%) |
May 21, 2019 | 39.03 | 39.20 | 38.69 | 39.11 | 9,442,102 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.12 | 38.36 | 22,532,564 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.04 | 40.34 | 40.47 | 21,333,286 | +0.99(+2.50%) |
May 16, 2019 | 39.14 | 39.98 | 38.82 | 39.48 | 12,551,861 | +0.15(+0.39%) |
May 15, 2019 | 38.30 | 39.67 | 38.01 | 39.33 | 12,710,927 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.28 | 37.34 | 37.92 | 8,831,963 | +0.87(+2.35%) |
May 13, 2019 | 37.21 | 37.57 | 36.65 | 37.05 | 11,316,497 | -1.62(-4.19%) |
May 10, 2019 | 38.69 | 39.04 | 37.71 | 38.67 | 9,523,221 | -0.13(-0.34%) |
May 09, 2019 | 38.64 | 39.04 | 37.77 | 38.80 | 12,218,530 | -0.61(-1.54%) |
May 08, 2019 | 39.52 | 39.99 | 39.10 | 39.41 | 8,134,384 | -0.45(-1.12%) |
May 07, 2019 | 40.05 | 40.20 | 39.05 | 39.85 | 10,443,773 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.61 | 40.86 | 12,476,088 | -0.81(-1.93%) |
May 03, 2019 | 41.73 | 41.84 | 41.33 | 41.66 | 7,782,422 | +0.25(+0.59%) |
May 02, 2019 | 40.92 | 41.94 | 40.62 | 41.42 | 13,410,055 | +0.30(+0.74%) |