Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.28 | 45.34 | 44.28 | 44.47 | 2,435,684 | -0.69(-1.52%) |
Jul 30, 2019 | 45.26 | 45.50 | 45.06 | 45.16 | 2,504,765 | -0.54(-1.18%) |
Jul 29, 2019 | 45.47 | 45.77 | 45.17 | 45.70 | 3,153,609 | +0.29(+0.64%) |
Jul 26, 2019 | 44.75 | 45.47 | 44.66 | 45.40 | 3,579,972 | +0.68(+1.51%) |
Jul 25, 2019 | 43.89 | 44.75 | 43.62 | 44.73 | 7,253,846 | +0.71(+1.60%) |
Jul 24, 2019 | 45.00 | 45.60 | 43.68 | 44.02 | 8,426,308 | -2.85(-6.08%) |
Jul 23, 2019 | 46.62 | 46.98 | 46.24 | 46.87 | 4,930,018 | +0.58(+1.25%) |
Jul 22, 2019 | 46.16 | 46.51 | 46.07 | 46.30 | 2,799,009 | +0.24(+0.53%) |
Jul 19, 2019 | 46.31 | 46.59 | 46.04 | 46.05 | 4,251,269 | +0.09(+0.19%) |
Jul 18, 2019 | 46.21 | 46.24 | 45.73 | 45.97 | 4,326,768 | -0.25(-0.55%) |
Jul 17, 2019 | 46.69 | 46.77 | 46.21 | 46.22 | 1,996,298 | -0.41(-0.88%) |
Jul 16, 2019 | 46.92 | 46.92 | 46.37 | 46.63 | 2,759,336 | -0.55(-1.17%) |
Jul 15, 2019 | 47.22 | 47.33 | 46.74 | 47.18 | 1,294,409 | -0.02(-0.04%) |
Jul 12, 2019 | 46.46 | 47.21 | 46.46 | 47.20 | 1,645,612 | +1.02(+2.22%) |
Jul 11, 2019 | 46.38 | 46.72 | 45.97 | 46.18 | 1,987,266 | -0.30(-0.64%) |
Jul 10, 2019 | 46.72 | 46.91 | 46.41 | 46.47 | 2,379,871 | -0.03(-0.06%) |
Jul 09, 2019 | 46.21 | 46.57 | 46.09 | 46.50 | 2,276,973 | +0.01(+0.02%) |
Jul 08, 2019 | 46.57 | 46.69 | 46.38 | 46.49 | 1,864,076 | -0.36(-0.77%) |
Jul 05, 2019 | 46.77 | 46.89 | 46.11 | 46.85 | 1,557,476 | -0.38(-0.80%) |
Jul 03, 2019 | 47.15 | 47.29 | 46.63 | 47.23 | 1,432,618 | +0.34(+0.73%) |
Jul 02, 2019 | 46.65 | 46.94 | 46.39 | 46.89 | 2,103,261 | +0.25(+0.53%) |
Jul 01, 2019 | 46.52 | 46.86 | 46.25 | 46.64 | 2,708,790 | +0.92(+2.01%) |
Jun 28, 2019 | 45.75 | 45.90 | 45.39 | 45.72 | 4,140,261 | +0.14(+0.30%) |
Jun 27, 2019 | 45.70 | 45.82 | 45.38 | 45.58 | 1,878,669 | +0.10(+0.23%) |
Jun 26, 2019 | 45.53 | 45.62 | 45.32 | 45.48 | 2,580,763 | +0.30(+0.68%) |
Jun 25, 2019 | 45.33 | 45.58 | 45.17 | 45.17 | 1,783,392 | -0.40(-0.87%) |
Jun 24, 2019 | 45.56 | 45.66 | 45.53 | 45.57 | 1,980,327 | +0.05(+0.12%) |
Jun 21, 2019 | 45.74 | 45.80 | 45.28 | 45.51 | 4,984,681 | -0.18(-0.39%) |
Jun 20, 2019 | 45.74 | 45.81 | 45.43 | 45.69 | 3,167,385 | +0.69(+1.54%) |
Jun 19, 2019 | 45.13 | 45.20 | 44.79 | 45.00 | 2,798,132 | +0.16(+0.35%) |
Jun 18, 2019 | 44.50 | 45.00 | 44.35 | 44.84 | 5,358,177 | +0.40(+0.89%) |
Jun 17, 2019 | 44.68 | 44.74 | 44.19 | 44.45 | 2,667,701 | -0.38(-0.85%) |
Jun 14, 2019 | 45.42 | 45.72 | 44.26 | 44.83 | 3,554,932 | -1.23(-2.67%) |
Jun 13, 2019 | 45.50 | 46.13 | 45.44 | 46.06 | 2,966,817 | +0.68(+1.50%) |
Jun 12, 2019 | 45.34 | 45.62 | 44.77 | 45.38 | 2,295,305 | -0.04(-0.08%) |
Jun 11, 2019 | 45.51 | 46.12 | 45.26 | 45.42 | 3,362,895 | +0.66(+1.48%) |
Jun 10, 2019 | 44.55 | 45.26 | 44.55 | 44.76 | 2,552,657 | +0.46(+1.03%) |
Jun 07, 2019 | 44.00 | 44.39 | 43.72 | 44.30 | 2,298,852 | +0.60(+1.37%) |
Jun 06, 2019 | 43.39 | 43.87 | 43.03 | 43.70 | 2,494,182 | +0.54(+1.26%) |
Jun 05, 2019 | 42.99 | 43.20 | 42.37 | 43.16 | 2,141,388 | +0.58(+1.36%) |
Jun 04, 2019 | 41.99 | 42.66 | 41.69 | 42.58 | 4,744,001 | +1.16(+2.79%) |
Jun 03, 2019 | 41.45 | 41.78 | 41.16 | 41.42 | 2,790,216 | +0.07(+0.16%) |
May 31, 2019 | 41.71 | 41.89 | 41.28 | 41.36 | 3,227,185 | -0.71(-1.69%) |
May 30, 2019 | 41.77 | 42.10 | 41.68 | 42.07 | 2,716,703 | +0.42(+1.02%) |
May 29, 2019 | 42.08 | 42.34 | 41.55 | 41.65 | 4,930,282 | -0.54(-1.28%) |
May 28, 2019 | 42.80 | 43.09 | 42.00 | 42.19 | 3,873,418 | -0.36(-0.85%) |
May 24, 2019 | 42.76 | 42.89 | 42.31 | 42.55 | 3,113,589 | +0.01(+0.02%) |
May 23, 2019 | 42.55 | 42.81 | 42.28 | 42.54 | 2,041,770 | -0.52(-1.20%) |
May 22, 2019 | 43.34 | 43.46 | 43.04 | 43.06 | 1,660,724 | -0.33(-0.76%) |
May 21, 2019 | 43.05 | 43.49 | 42.92 | 43.39 | 2,244,414 | +0.74(+1.74%) |
May 20, 2019 | 42.98 | 43.12 | 42.60 | 42.65 | 2,729,689 | -0.91(-2.08%) |
May 17, 2019 | 43.75 | 43.93 | 43.46 | 43.55 | 5,428,429 | -0.69(-1.57%) |
May 16, 2019 | 44.29 | 44.84 | 44.16 | 44.25 | 2,979,630 | -0.08(-0.18%) |
May 15, 2019 | 43.60 | 44.48 | 43.56 | 44.33 | 2,343,430 | +0.45(+1.03%) |
May 14, 2019 | 43.99 | 44.37 | 43.84 | 43.88 | 2,693,123 | +0.07(+0.15%) |
May 13, 2019 | 43.85 | 44.29 | 43.55 | 43.81 | 4,414,689 | -1.22(-2.70%) |
May 10, 2019 | 44.56 | 45.21 | 44.10 | 45.03 | 3,336,574 | +0.22(+0.49%) |
May 09, 2019 | 44.45 | 45.07 | 44.13 | 44.81 | 3,583,762 | -0.15(-0.33%) |
May 08, 2019 | 45.68 | 45.78 | 44.92 | 44.96 | 7,206,030 | -0.81(-1.77%) |
May 07, 2019 | 46.19 | 46.51 | 45.50 | 45.76 | 5,463,736 | -1.01(-2.15%) |
May 06, 2019 | 46.51 | 47.00 | 45.88 | 46.77 | 4,813,814 | -0.77(-1.62%) |
May 03, 2019 | 47.43 | 47.67 | 47.34 | 47.54 | 2,394,567 | +0.41(+0.88%) |
May 02, 2019 | 47.58 | 47.61 | 47.05 | 47.13 | 2,209,455 | -0.37(-0.78%) |