Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.76 | 49.99 | 48.54 | 49.84 | 1,097,014 | +1.07(+2.19%) |
Jul 30, 2019 | 48.65 | 48.98 | 47.88 | 48.77 | 721,964 | -0.39(-0.79%) |
Jul 29, 2019 | 49.07 | 49.22 | 48.58 | 49.16 | 342,697 | +0.22(+0.45%) |
Jul 26, 2019 | 49.19 | 49.53 | 48.73 | 48.94 | 378,700 | +0.20(+0.41%) |
Jul 25, 2019 | 48.70 | 48.87 | 48.02 | 48.74 | 282,553 | +0.06(+0.12%) |
Jul 24, 2019 | 49.07 | 49.45 | 47.87 | 48.68 | 373,989 | -0.57(-1.16%) |
Jul 23, 2019 | 45.98 | 49.39 | 45.67 | 49.25 | 898,140 | +2.08(+4.41%) |
Jul 22, 2019 | 47.00 | 47.63 | 46.68 | 47.17 | 508,262 | +0.40(+0.86%) |
Jul 19, 2019 | 49.18 | 49.19 | 46.70 | 46.77 | 945,000 | -1.25(-2.60%) |
Jul 18, 2019 | 47.76 | 48.26 | 47.08 | 48.02 | 787,057 | +0.06(+0.13%) |
Jul 17, 2019 | 48.57 | 48.74 | 47.86 | 47.96 | 702,033 | -0.66(-1.36%) |
Jul 16, 2019 | 48.80 | 49.00 | 48.16 | 48.62 | 788,603 | -0.50(-1.02%) |
Jul 15, 2019 | 50.26 | 50.30 | 48.74 | 49.12 | 829,403 | -0.79(-1.58%) |
Jul 12, 2019 | 49.20 | 49.96 | 48.66 | 49.91 | 745,500 | +1.21(+2.48%) |
Jul 11, 2019 | 50.68 | 50.69 | 48.48 | 48.70 | 1,453,969 | -2.18(-4.28%) |
Jul 10, 2019 | 50.00 | 50.99 | 49.78 | 50.88 | 1,084,244 | +1.49(+3.02%) |
Jul 09, 2019 | 48.17 | 49.50 | 48.17 | 49.39 | 706,417 | +1.07(+2.21%) |
Jul 08, 2019 | 47.54 | 48.38 | 47.06 | 48.32 | 666,024 | +0.41(+0.86%) |
Jul 05, 2019 | 47.33 | 47.99 | 46.24 | 47.91 | 439,200 | +0.22(+0.46%) |
Jul 03, 2019 | 47.62 | 47.92 | 47.15 | 47.69 | 504,800 | +0.26(+0.55%) |
Jul 02, 2019 | 47.39 | 47.62 | 46.75 | 47.43 | 943,374 | +0.12(+0.25%) |
Jul 01, 2019 | 46.58 | 47.31 | 46.15 | 47.31 | 1,473,656 | +1.55(+3.39%) |
Jun 28, 2019 | 44.47 | 45.98 | 44.38 | 45.76 | 1,357,400 | +1.46(+3.30%) |
Jun 27, 2019 | 43.28 | 44.31 | 43.06 | 44.30 | 1,204,078 | +1.12(+2.59%) |
Jun 26, 2019 | 42.35 | 43.31 | 42.21 | 43.18 | 823,485 | +0.99(+2.35%) |
Jun 25, 2019 | 45.10 | 45.24 | 42.12 | 42.19 | 899,975 | -3.01(-6.66%) |
Jun 24, 2019 | 44.66 | 45.53 | 44.27 | 45.20 | 772,155 | +0.60(+1.35%) |
Jun 21, 2019 | 45.73 | 45.99 | 44.55 | 44.60 | 797,000 | -1.39(-3.02%) |
Jun 20, 2019 | 45.37 | 46.20 | 45.30 | 45.99 | 915,456 | +1.22(+2.73%) |
Jun 19, 2019 | 46.04 | 46.04 | 44.06 | 44.77 | 1,077,341 | -0.98(-2.14%) |
Jun 18, 2019 | 45.98 | 46.35 | 45.23 | 45.75 | 833,450 | +0.41(+0.90%) |
Jun 17, 2019 | 45.04 | 45.45 | 44.63 | 45.34 | 697,390 | +0.56(+1.25%) |
Jun 14, 2019 | 45.32 | 45.78 | 44.25 | 44.78 | 746,900 | -0.57(-1.26%) |
Jun 13, 2019 | 44.22 | 45.89 | 43.95 | 45.35 | 1,391,539 | +1.21(+2.74%) |
Jun 12, 2019 | 44.96 | 45.28 | 43.36 | 44.14 | 632,473 | -0.79(-1.76%) |
Jun 11, 2019 | 45.57 | 45.88 | 44.43 | 44.93 | 613,140 | -0.36(-0.79%) |
Jun 10, 2019 | 45.87 | 46.64 | 44.99 | 45.29 | 1,171,424 | -0.51(-1.11%) |
Jun 07, 2019 | 46.89 | 47.93 | 45.61 | 45.80 | 748,700 | -0.63(-1.36%) |
Jun 06, 2019 | 45.51 | 46.55 | 45.31 | 46.43 | 947,827 | +0.78(+1.71%) |
Jun 05, 2019 | 44.00 | 45.78 | 43.16 | 45.65 | 1,096,562 | +1.96(+4.49%) |
Jun 04, 2019 | 41.88 | 43.73 | 41.73 | 43.69 | 768,141 | +2.31(+5.58%) |
Jun 03, 2019 | 41.85 | 42.63 | 40.93 | 41.38 | 835,831 | -0.95(-2.24%) |
May 31, 2019 | 42.53 | 43.02 | 42.18 | 42.33 | 790,100 | -0.75(-1.74%) |
May 30, 2019 | 41.99 | 43.49 | 41.99 | 43.08 | 1,066,942 | +1.13(+2.69%) |
May 29, 2019 | 41.86 | 42.61 | 41.26 | 41.95 | 917,995 | +0.74(+1.80%) |
May 28, 2019 | 41.59 | 41.99 | 41.13 | 41.21 | 527,725 | -0.15(-0.36%) |
May 24, 2019 | 41.49 | 41.92 | 41.08 | 41.36 | 661,700 | +0.26(+0.63%) |
May 23, 2019 | 41.49 | 41.63 | 40.21 | 41.10 | 804,785 | -0.79(-1.89%) |
May 22, 2019 | 41.26 | 42.21 | 41.15 | 41.89 | 868,574 | +0.61(+1.48%) |
May 21, 2019 | 40.41 | 41.59 | 40.35 | 41.28 | 959,707 | +1.14(+2.84%) |
May 20, 2019 | 39.36 | 40.93 | 39.07 | 40.14 | 1,265,482 | +0.36(+0.90%) |
May 17, 2019 | 38.42 | 40.35 | 38.29 | 39.78 | 1,019,200 | +0.95(+2.45%) |
May 16, 2019 | 38.23 | 39.49 | 37.91 | 38.83 | 1,431,861 | +0.55(+1.44%) |
May 15, 2019 | 37.01 | 38.68 | 36.82 | 38.28 | 1,758,479 | +1.74(+4.76%) |
May 14, 2019 | 35.48 | 37.31 | 35.37 | 36.54 | 1,526,989 | +1.08(+3.05%) |
May 13, 2019 | 34.60 | 36.27 | 34.03 | 35.46 | 1,841,255 | +0.05(+0.14%) |
May 10, 2019 | 38.29 | 39.18 | 34.28 | 35.41 | 5,821,900 | +1.84(+5.48%) |
May 09, 2019 | 33.91 | 34.37 | 33.11 | 33.57 | 2,475,749 | -0.67(-1.96%) |
May 08, 2019 | 33.32 | 34.58 | 33.00 | 34.24 | 704,171 | +1.02(+3.07%) |
May 07, 2019 | 33.56 | 33.93 | 32.77 | 33.22 | 707,093 | -0.76(-2.24%) |
May 06, 2019 | 32.76 | 34.72 | 32.31 | 33.98 | 1,025,225 | +0.54(+1.61%) |
May 03, 2019 | 32.13 | 33.52 | 32.01 | 33.44 | 1,062,400 | +1.38(+4.30%) |
May 02, 2019 | 32.24 | 32.55 | 31.47 | 32.06 | 880,685 | -0.24(-0.74%) |