Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.28 | 49.89 | 48.10 | 49.61 | 981,620 | +0.33(+0.67%) |
Jul 30, 2019 | 47.82 | 49.74 | 47.65 | 49.28 | 821,334 | +0.60(+1.23%) |
Jul 29, 2019 | 50.09 | 50.25 | 47.28 | 48.68 | 1,193,632 | -1.23(-2.46%) |
Jul 26, 2019 | 49.91 | 50.79 | 49.71 | 49.91 | 1,095,200 | +0.30(+0.60%) |
Jul 25, 2019 | 53.90 | 53.96 | 49.30 | 49.61 | 2,066,658 | -4.12(-7.67%) |
Jul 24, 2019 | 52.16 | 54.15 | 52.16 | 53.73 | 1,009,286 | +1.14(+2.17%) |
Jul 23, 2019 | 51.79 | 52.92 | 51.79 | 52.59 | 971,560 | +1.04(+2.02%) |
Jul 22, 2019 | 51.03 | 52.10 | 50.90 | 51.55 | 842,728 | +0.29(+0.57%) |
Jul 19, 2019 | 50.85 | 52.35 | 50.85 | 51.26 | 1,180,800 | +1.24(+2.48%) |
Jul 18, 2019 | 49.39 | 50.33 | 48.17 | 50.02 | 2,107,792 | +0.02(+0.04%) |
Jul 17, 2019 | 53.18 | 53.47 | 49.76 | 50.00 | 2,192,587 | -3.19(-6.00%) |
Jul 16, 2019 | 53.75 | 56.47 | 52.60 | 53.19 | 2,967,595 | -0.35(-0.65%) |
Jul 15, 2019 | 53.62 | 54.40 | 53.02 | 53.54 | 1,186,063 | +0.52(+0.98%) |
Jul 12, 2019 | 53.35 | 53.47 | 52.41 | 53.02 | 640,300 | +0.09(+0.17%) |
Jul 11, 2019 | 53.06 | 54.37 | 52.80 | 52.93 | 965,455 | -0.13(-0.25%) |
Jul 10, 2019 | 54.39 | 54.39 | 52.80 | 53.06 | 816,996 | -0.43(-0.80%) |
Jul 09, 2019 | 52.17 | 53.84 | 52.16 | 53.49 | 1,545,165 | +0.59(+1.12%) |
Jul 08, 2019 | 54.14 | 54.14 | 52.22 | 52.90 | 1,336,743 | -1.34(-2.47%) |
Jul 05, 2019 | 54.70 | 54.70 | 52.35 | 54.24 | 1,041,700 | -0.46(-0.84%) |
Jul 03, 2019 | 55.00 | 55.08 | 53.57 | 54.70 | 657,800 | -0.22(-0.40%) |
Jul 02, 2019 | 53.50 | 54.97 | 52.37 | 54.92 | 2,084,751 | +1.31(+2.44%) |
Jul 01, 2019 | 52.78 | 54.60 | 51.36 | 53.61 | 3,133,858 | +3.75(+7.52%) |
Jun 28, 2019 | 49.54 | 50.18 | 47.50 | 49.86 | 1,150,500 | +0.31(+0.63%) |
Jun 27, 2019 | 48.77 | 49.97 | 48.43 | 49.55 | 1,007,210 | +1.36(+2.82%) |
Jun 26, 2019 | 47.55 | 48.74 | 47.50 | 48.19 | 1,273,869 | +1.30(+2.77%) |
Jun 25, 2019 | 48.22 | 48.27 | 45.55 | 46.89 | 1,892,851 | -1.75(-3.60%) |
Jun 24, 2019 | 49.57 | 50.00 | 47.86 | 48.64 | 1,398,386 | -0.77(-1.56%) |
Jun 21, 2019 | 50.50 | 50.50 | 48.95 | 49.41 | 1,962,200 | -1.22(-2.41%) |
Jun 20, 2019 | 50.10 | 52.04 | 50.00 | 50.63 | 2,863,413 | +1.72(+3.52%) |
Jun 19, 2019 | 47.48 | 49.00 | 47.06 | 48.91 | 1,590,132 | +1.69(+3.58%) |
Jun 18, 2019 | 45.18 | 47.50 | 44.92 | 47.22 | 1,742,043 | +2.56(+5.73%) |
Jun 17, 2019 | 45.00 | 46.00 | 44.23 | 44.66 | 846,523 | +0.07(+0.16%) |
Jun 14, 2019 | 44.39 | 45.58 | 44.05 | 44.59 | 2,015,400 | -0.42(-0.93%) |
Jun 13, 2019 | 43.64 | 45.09 | 43.26 | 45.01 | 1,450,708 | +1.42(+3.26%) |
Jun 12, 2019 | 41.90 | 43.78 | 41.85 | 43.59 | 991,915 | +0.50(+1.16%) |
Jun 11, 2019 | 43.85 | 43.90 | 42.60 | 43.09 | 946,474 | +0.58(+1.36%) |
Jun 10, 2019 | 42.98 | 44.24 | 42.29 | 42.51 | 1,116,885 | +0.47(+1.12%) |
Jun 07, 2019 | 40.06 | 42.75 | 40.04 | 42.04 | 956,700 | +2.06(+5.15%) |
Jun 06, 2019 | 39.78 | 40.29 | 39.39 | 39.98 | 554,902 | -0.02(-0.05%) |
Jun 05, 2019 | 41.25 | 41.36 | 38.55 | 40.00 | 2,337,761 | -0.50(-1.23%) |
Jun 04, 2019 | 38.26 | 40.55 | 37.65 | 40.50 | 1,568,115 | +2.79(+7.40%) |
Jun 03, 2019 | 39.22 | 39.57 | 37.31 | 37.71 | 1,336,630 | -1.52(-3.87%) |
May 31, 2019 | 38.54 | 40.25 | 37.95 | 39.23 | 1,334,000 | -0.26(-0.66%) |
May 30, 2019 | 38.95 | 40.36 | 38.95 | 39.49 | 1,409,653 | +0.66(+1.70%) |
May 29, 2019 | 37.25 | 39.45 | 36.00 | 38.83 | 2,841,777 | +0.90(+2.37%) |
May 28, 2019 | 37.09 | 38.37 | 37.04 | 37.93 | 2,254,902 | +1.30(+3.55%) |
May 24, 2019 | 37.42 | 38.33 | 36.54 | 36.63 | 1,046,000 | +0.02(+0.05%) |
May 23, 2019 | 37.25 | 37.45 | 35.70 | 36.61 | 2,324,180 | -1.67(-4.36%) |
May 22, 2019 | 38.02 | 38.96 | 38.01 | 38.28 | 1,192,128 | -0.22(-0.57%) |
May 21, 2019 | 38.19 | 38.72 | 37.59 | 38.50 | 851,838 | +0.91(+2.42%) |
May 20, 2019 | 38.59 | 38.59 | 36.89 | 37.59 | 2,563,247 | -2.05(-5.17%) |
May 17, 2019 | 40.36 | 40.68 | 39.21 | 39.64 | 1,658,600 | -1.99(-4.78%) |
May 16, 2019 | 41.73 | 42.69 | 41.42 | 41.63 | 1,204,516 | -0.06(-0.14%) |
May 15, 2019 | 40.91 | 42.05 | 40.83 | 41.69 | 1,544,527 | +0.50(+1.21%) |
May 14, 2019 | 40.00 | 41.39 | 39.50 | 41.19 | 1,506,900 | +2.02(+5.16%) |
May 13, 2019 | 39.03 | 39.80 | 38.00 | 39.17 | 2,565,105 | -3.18(-7.51%) |
May 10, 2019 | 42.84 | 42.99 | 40.26 | 42.35 | 1,832,400 | -0.44(-1.03%) |
May 09, 2019 | 41.50 | 43.38 | 40.15 | 42.79 | 1,926,442 | -0.36(-0.83%) |
May 08, 2019 | 43.00 | 44.70 | 43.00 | 43.15 | 1,191,471 | -0.30(-0.69%) |
May 07, 2019 | 45.77 | 45.77 | 42.15 | 43.45 | 2,593,792 | -2.68(-5.81%) |
May 06, 2019 | 45.14 | 46.66 | 44.47 | 46.13 | 2,539,792 | -2.82(-5.76%) |
May 03, 2019 | 48.10 | 49.10 | 47.82 | 48.95 | 1,143,600 | +1.32(+2.77%) |
May 02, 2019 | 47.71 | 48.32 | 46.60 | 47.63 | 1,122,322 | -0.28(-0.58%) |