Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.82 | 48.82 | 47.79 | 48.19 | 9,822,440 | -0.57(-1.17%) |
Jul 30, 2019 | 48.23 | 48.81 | 47.91 | 48.76 | 5,816,339 | +0.23(+0.48%) |
Jul 29, 2019 | 47.85 | 48.75 | 47.83 | 48.53 | 5,739,169 | +0.62(+1.30%) |
Jul 26, 2019 | 47.91 | 48.30 | 47.74 | 47.91 | 5,510,767 | +0.09(+0.18%) |
Jul 25, 2019 | 48.03 | 48.22 | 47.48 | 47.82 | 6,406,860 | -0.47(-0.98%) |
Jul 24, 2019 | 48.22 | 48.38 | 47.41 | 48.29 | 7,853,648 | +0.19(+0.39%) |
Jul 23, 2019 | 47.37 | 48.22 | 47.06 | 48.10 | 8,157,405 | +0.68(+1.42%) |
Jul 22, 2019 | 47.94 | 48.01 | 47.24 | 47.43 | 6,688,088 | -0.39(-0.82%) |
Jul 19, 2019 | 48.47 | 48.57 | 47.82 | 47.82 | 6,411,284 | -0.48(-0.99%) |
Jul 18, 2019 | 47.93 | 48.45 | 47.42 | 48.30 | 7,092,848 | +0.23(+0.48%) |
Jul 17, 2019 | 49.01 | 49.04 | 47.88 | 48.07 | 8,979,861 | -0.98(-2.00%) |
Jul 16, 2019 | 49.04 | 49.15 | 48.62 | 49.05 | 5,922,158 | -0.05(-0.10%) |
Jul 15, 2019 | 49.38 | 49.40 | 48.75 | 49.10 | 6,880,962 | -0.09(-0.19%) |
Jul 12, 2019 | 49.50 | 49.99 | 49.02 | 49.20 | 11,802,079 | -0.36(-0.72%) |
Jul 11, 2019 | 50.75 | 51.40 | 49.17 | 49.56 | 33,957,248 | +2.21(+4.68%) |
Jul 10, 2019 | 47.02 | 47.45 | 46.72 | 47.34 | 5,915,711 | +0.47(+1.00%) |
Jul 09, 2019 | 47.06 | 47.33 | 46.72 | 46.87 | 6,734,617 | -0.41(-0.87%) |
Jul 08, 2019 | 47.34 | 47.40 | 46.81 | 47.28 | 6,942,909 | -0.22(-0.47%) |
Jul 05, 2019 | 47.22 | 47.97 | 47.11 | 47.51 | 4,987,932 | +0.32(+0.67%) |
Jul 03, 2019 | 47.03 | 47.74 | 47.02 | 47.19 | 4,816,681 | +0.34(+0.73%) |
Jul 02, 2019 | 46.91 | 47.03 | 46.27 | 46.85 | 5,802,576 | -0.11(-0.24%) |
Jul 01, 2019 | 47.10 | 47.86 | 46.72 | 46.96 | 9,349,067 | +0.38(+0.81%) |
Jun 28, 2019 | 46.87 | 47.22 | 46.46 | 46.58 | 10,921,841 | -0.21(-0.46%) |
Jun 27, 2019 | 46.19 | 47.02 | 46.11 | 46.80 | 8,744,875 | +0.89(+1.94%) |
Jun 26, 2019 | 45.94 | 46.27 | 45.55 | 45.91 | 7,784,812 | +0.02(+0.04%) |
Jun 25, 2019 | 45.52 | 45.98 | 45.21 | 45.89 | 9,178,945 | +0.46(+1.02%) |
Jun 24, 2019 | 45.92 | 45.95 | 45.10 | 45.43 | 10,696,379 | -0.44(-0.95%) |
Jun 21, 2019 | 45.99 | 46.18 | 45.51 | 45.86 | 14,600,940 | -0.19(-0.41%) |
Jun 20, 2019 | 46.92 | 47.09 | 45.55 | 46.05 | 15,503,689 | -0.87(-1.86%) |
Jun 19, 2019 | 46.90 | 47.34 | 46.74 | 46.92 | 7,261,509 | +0.20(+0.42%) |
Jun 18, 2019 | 46.87 | 47.30 | 46.63 | 46.73 | 8,371,527 | +0.10(+0.22%) |
Jun 17, 2019 | 46.36 | 46.76 | 46.10 | 46.63 | 5,859,170 | +0.32(+0.68%) |
Jun 14, 2019 | 46.72 | 46.74 | 46.21 | 46.31 | 5,475,250 | -0.36(-0.77%) |
Jun 13, 2019 | 46.05 | 46.71 | 45.92 | 46.67 | 6,141,467 | +0.80(+1.73%) |
Jun 12, 2019 | 46.12 | 46.19 | 45.35 | 45.87 | 11,001,344 | -0.27(-0.57%) |
Jun 11, 2019 | 46.53 | 47.10 | 45.98 | 46.14 | 10,263,419 | -0.91(-1.93%) |
Jun 10, 2019 | 46.45 | 47.47 | 46.42 | 47.04 | 9,365,979 | +0.95(+2.06%) |
Jun 07, 2019 | 46.39 | 46.69 | 46.00 | 46.10 | 9,154,466 | -0.16(-0.35%) |
Jun 06, 2019 | 45.43 | 46.69 | 45.33 | 46.26 | 11,746,630 | +0.80(+1.77%) |
Jun 05, 2019 | 47.02 | 47.06 | 45.33 | 45.45 | 14,186,503 | -1.24(-2.65%) |
Jun 04, 2019 | 46.53 | 47.66 | 46.38 | 46.69 | 14,919,210 | +1.05(+2.30%) |
Jun 03, 2019 | 44.92 | 45.91 | 44.85 | 45.64 | 10,434,592 | +0.87(+1.95%) |
May 31, 2019 | 44.68 | 45.07 | 44.49 | 44.77 | 9,462,461 | -0.32(-0.72%) |
May 30, 2019 | 45.00 | 45.27 | 44.70 | 45.10 | 7,833,139 | +0.20(+0.44%) |
May 29, 2019 | 44.85 | 45.27 | 44.56 | 44.90 | 11,125,263 | -0.15(-0.34%) |
May 28, 2019 | 45.41 | 45.50 | 44.95 | 45.05 | 14,288,104 | -0.32(-0.70%) |
May 24, 2019 | 45.21 | 45.45 | 44.96 | 45.37 | 6,577,155 | +0.24(+0.53%) |
May 23, 2019 | 45.54 | 45.56 | 44.74 | 45.13 | 10,868,386 | -0.79(-1.71%) |
May 22, 2019 | 45.68 | 46.01 | 45.15 | 45.92 | 9,263,697 | +0.16(+0.35%) |
May 21, 2019 | 45.58 | 45.90 | 45.18 | 45.75 | 9,545,190 | +0.44(+0.98%) |
May 20, 2019 | 45.18 | 45.82 | 45.05 | 45.31 | 9,454,553 | +0.10(+0.23%) |
May 17, 2019 | 44.46 | 45.48 | 44.21 | 45.21 | 9,412,630 | +0.50(+1.11%) |
May 16, 2019 | 45.22 | 45.49 | 44.58 | 44.71 | 13,828,417 | -0.42(-0.93%) |
May 15, 2019 | 45.06 | 45.37 | 44.35 | 45.13 | 13,590,510 | -0.15(-0.34%) |
May 14, 2019 | 46.04 | 46.36 | 45.26 | 45.28 | 12,590,204 | -0.73(-1.58%) |
May 13, 2019 | 46.42 | 46.55 | 45.57 | 46.01 | 13,081,585 | -1.15(-2.43%) |
May 10, 2019 | 47.27 | 47.55 | 46.37 | 47.16 | 10,992,260 | -0.16(-0.34%) |
May 09, 2019 | 47.10 | 47.57 | 46.70 | 47.32 | 10,826,409 | -0.33(-0.70%) |
May 08, 2019 | 47.33 | 47.98 | 46.92 | 47.65 | 10,340,788 | +0.33(+0.70%) |
May 07, 2019 | 48.17 | 48.28 | 46.95 | 47.32 | 11,212,868 | -1.07(-2.21%) |
May 06, 2019 | 47.85 | 48.40 | 47.37 | 48.39 | 12,503,667 | -0.05(-0.11%) |
May 03, 2019 | 48.74 | 49.02 | 47.90 | 48.44 | 12,908,779 | -0.06(-0.12%) |
May 02, 2019 | 48.91 | 49.04 | 47.51 | 48.50 | 16,949,110 | -0.51(-1.05%) |