Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.88 | 45.95 | 43.65 | 44.09 | 35,106,904 | -2.52(-5.42%) |
Jul 30, 2019 | 46.04 | 46.83 | 45.36 | 46.61 | 21,672,810 | +0.63(+1.37%) |
Jul 29, 2019 | 46.03 | 46.13 | 45.03 | 45.98 | 22,330,648 | -0.66(-1.41%) |
Jul 26, 2019 | 47.08 | 47.27 | 46.25 | 46.64 | 20,034,248 | -0.27(-0.59%) |
Jul 25, 2019 | 47.53 | 47.83 | 46.74 | 46.92 | 28,593,998 | -0.22(-0.46%) |
Jul 24, 2019 | 46.11 | 47.37 | 45.98 | 47.13 | 33,718,688 | +1.02(+2.22%) |
Jul 23, 2019 | 45.94 | 46.30 | 45.40 | 46.11 | 29,866,892 | -0.24(-0.51%) |
Jul 22, 2019 | 45.67 | 46.57 | 45.48 | 46.35 | 46,853,172 | +1.64(+3.67%) |
Jul 19, 2019 | 44.32 | 45.18 | 43.83 | 44.71 | 40,043,956 | +0.83(+1.90%) |
Jul 18, 2019 | 42.83 | 44.13 | 42.72 | 43.87 | 26,946,734 | +1.28(+3.00%) |
Jul 17, 2019 | 42.23 | 42.97 | 41.84 | 42.59 | 19,878,610 | +0.30(+0.72%) |
Jul 16, 2019 | 43.26 | 43.31 | 42.16 | 42.29 | 31,798,842 | -1.32(-3.02%) |
Jul 15, 2019 | 43.89 | 44.46 | 42.93 | 43.61 | 27,099,380 | -0.11(-0.25%) |
Jul 12, 2019 | 42.97 | 43.90 | 42.59 | 43.71 | 33,862,892 | +1.01(+2.37%) |
Jul 11, 2019 | 42.45 | 42.76 | 41.68 | 42.70 | 30,936,864 | +0.57(+1.35%) |
Jul 10, 2019 | 41.48 | 43.21 | 41.29 | 42.13 | 52,526,528 | +1.52(+3.75%) |
Jul 09, 2019 | 39.41 | 40.67 | 39.36 | 40.61 | 28,761,116 | +0.92(+2.33%) |
Jul 08, 2019 | 38.33 | 39.88 | 38.24 | 39.69 | 28,655,140 | +0.97(+2.51%) |
Jul 05, 2019 | 38.25 | 38.85 | 38.11 | 38.72 | 18,742,868 | -0.17(-0.43%) |
Jul 03, 2019 | 38.91 | 39.06 | 38.47 | 38.88 | 13,724,990 | -0.01(-0.03%) |
Jul 02, 2019 | 38.91 | 39.31 | 38.33 | 38.89 | 30,298,402 | -0.51(-1.30%) |
Jul 01, 2019 | 40.41 | 40.96 | 39.03 | 39.40 | 62,183,576 | +1.50(+3.96%) |
Jun 28, 2019 | 38.66 | 38.70 | 37.37 | 37.90 | 62,519,944 | +0.51(+1.37%) |
Jun 27, 2019 | 36.19 | 37.65 | 35.86 | 37.39 | 52,513,984 | +1.01(+2.78%) |
Jun 26, 2019 | 35.23 | 36.94 | 35.06 | 36.38 | 102,074,728 | +4.28(+13.34%) |
Jun 25, 2019 | 32.75 | 33.27 | 32.03 | 32.10 | 40,155,052 | -0.52(-1.60%) |
Jun 24, 2019 | 32.61 | 33.47 | 32.43 | 32.62 | 27,795,478 | -0.04(-0.12%) |
Jun 21, 2019 | 33.10 | 33.28 | 32.15 | 32.66 | 39,565,304 | -0.86(-2.58%) |
Jun 20, 2019 | 34.22 | 34.63 | 33.41 | 33.52 | 22,071,232 | +0.19(+0.56%) |
Jun 19, 2019 | 34.07 | 34.07 | 33.11 | 33.33 | 20,793,042 | -0.34(-1.02%) |
Jun 18, 2019 | 32.31 | 34.27 | 32.31 | 33.68 | 34,320,824 | +1.83(+5.74%) |
Jun 17, 2019 | 31.96 | 32.26 | 31.57 | 31.85 | 20,413,176 | -0.23(-0.70%) |
Jun 14, 2019 | 31.87 | 32.25 | 31.67 | 32.08 | 20,073,652 | -0.71(-2.16%) |
Jun 13, 2019 | 32.49 | 33.04 | 32.42 | 32.78 | 16,871,248 | +0.41(+1.27%) |
Jun 12, 2019 | 33.40 | 33.49 | 32.15 | 32.37 | 29,258,262 | -1.85(-5.40%) |
Jun 11, 2019 | 35.16 | 35.35 | 34.13 | 34.22 | 19,555,776 | -0.10(-0.29%) |
Jun 10, 2019 | 33.98 | 34.90 | 33.90 | 34.32 | 22,106,812 | +0.93(+2.80%) |
Jun 07, 2019 | 32.95 | 33.42 | 32.63 | 33.38 | 21,820,370 | +0.51(+1.55%) |
Jun 06, 2019 | 32.67 | 33.22 | 32.35 | 32.87 | 21,466,570 | +0.13(+0.39%) |
Jun 05, 2019 | 34.57 | 34.76 | 32.45 | 32.74 | 27,552,032 | -1.13(-3.33%) |
Jun 04, 2019 | 32.76 | 33.94 | 32.51 | 33.87 | 25,521,096 | +1.64(+5.09%) |
Jun 03, 2019 | 32.35 | 32.63 | 31.89 | 32.23 | 21,559,140 | +0.21(+0.64%) |
May 31, 2019 | 32.02 | 32.73 | 31.94 | 32.03 | 18,945,898 | -0.70(-2.13%) |
May 30, 2019 | 32.83 | 33.71 | 32.44 | 32.72 | 21,321,290 | +0.03(+0.09%) |
May 29, 2019 | 31.74 | 32.82 | 31.60 | 32.70 | 29,319,084 | +0.34(+1.06%) |
May 28, 2019 | 33.54 | 33.70 | 32.29 | 32.35 | 27,227,676 | -1.04(-3.12%) |
May 24, 2019 | 33.55 | 33.75 | 32.99 | 33.39 | 20,064,488 | +0.18(+0.53%) |
May 23, 2019 | 33.28 | 33.29 | 32.37 | 33.22 | 32,755,594 | -0.89(-2.62%) |
May 22, 2019 | 34.57 | 34.82 | 34.01 | 34.11 | 21,267,566 | -0.89(-2.55%) |
May 21, 2019 | 34.66 | 35.24 | 34.52 | 35.00 | 33,089,672 | +0.81(+2.35%) |
May 20, 2019 | 34.13 | 34.57 | 33.72 | 34.20 | 35,101,232 | -1.22(-3.44%) |
May 17, 2019 | 35.96 | 36.61 | 35.16 | 35.42 | 31,662,058 | -1.23(-3.35%) |
May 16, 2019 | 37.01 | 37.31 | 36.44 | 36.64 | 30,002,180 | -1.08(-2.86%) |
May 15, 2019 | 37.22 | 38.01 | 37.09 | 37.72 | 17,849,254 | -0.10(-0.26%) |
May 14, 2019 | 37.34 | 37.92 | 36.73 | 37.82 | 24,431,454 | +1.11(+3.02%) |
May 13, 2019 | 36.69 | 37.30 | 36.40 | 36.71 | 33,684,980 | -1.53(-4.01%) |
May 10, 2019 | 38.31 | 38.59 | 36.97 | 38.24 | 30,920,708 | -0.32(-0.84%) |
May 09, 2019 | 38.40 | 38.92 | 37.52 | 38.57 | 28,332,152 | -0.47(-1.21%) |
May 08, 2019 | 39.15 | 39.77 | 38.87 | 39.04 | 26,661,924 | -0.50(-1.27%) |
May 07, 2019 | 40.94 | 41.18 | 39.02 | 39.54 | 35,722,276 | -1.84(-4.44%) |
May 06, 2019 | 40.66 | 41.53 | 40.27 | 41.38 | 26,217,044 | -1.18(-2.77%) |
May 03, 2019 | 41.73 | 42.60 | 41.65 | 42.56 | 16,878,652 | +0.76(+1.81%) |
May 02, 2019 | 41.25 | 42.43 | 40.89 | 41.80 | 17,350,144 | +0.65(+1.58%) |