Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.04 | 48.09 | 46.29 | 46.77 | 8,764,563 | -1.45(-3.02%) |
Jul 30, 2019 | 47.59 | 48.53 | 47.45 | 48.23 | 4,908,501 | +0.06(+0.12%) |
Jul 29, 2019 | 47.97 | 48.26 | 47.59 | 48.17 | 4,718,491 | -0.07(-0.14%) |
Jul 26, 2019 | 48.38 | 48.58 | 47.97 | 48.24 | 6,035,528 | -0.08(-0.16%) |
Jul 25, 2019 | 49.17 | 49.23 | 48.17 | 48.31 | 8,730,596 | -1.25(-2.53%) |
Jul 24, 2019 | 48.47 | 49.83 | 48.26 | 49.57 | 11,874,984 | +1.06(+2.18%) |
Jul 23, 2019 | 48.14 | 48.79 | 47.65 | 48.51 | 10,586,239 | +0.29(+0.59%) |
Jul 22, 2019 | 46.89 | 48.29 | 46.78 | 48.23 | 22,727,216 | +2.78(+6.11%) |
Jul 19, 2019 | 45.93 | 46.10 | 45.31 | 45.45 | 9,903,918 | -0.34(-0.75%) |
Jul 18, 2019 | 44.18 | 46.24 | 44.09 | 45.79 | 15,334,597 | +1.85(+4.22%) |
Jul 17, 2019 | 43.98 | 44.18 | 43.37 | 43.94 | 8,899,059 | +0.20(+0.46%) |
Jul 16, 2019 | 43.73 | 43.95 | 43.25 | 43.74 | 7,017,306 | -0.26(-0.58%) |
Jul 15, 2019 | 44.54 | 45.09 | 43.65 | 44.00 | 7,072,264 | -0.22(-0.49%) |
Jul 12, 2019 | 43.12 | 44.25 | 43.12 | 44.21 | 9,499,565 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.13 | 42.18 | 43.05 | 8,550,379 | +0.53(+1.25%) |
Jul 10, 2019 | 42.30 | 43.19 | 42.25 | 42.51 | 7,557,636 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.76 | 41.80 | 13,077,963 | +0.49(+1.20%) |
Jul 08, 2019 | 41.03 | 41.59 | 40.94 | 41.31 | 10,238,209 | -0.50(-1.21%) |
Jul 05, 2019 | 42.06 | 42.23 | 41.41 | 41.81 | 6,961,628 | -0.66(-1.54%) |
Jul 03, 2019 | 42.32 | 42.57 | 42.17 | 42.47 | 5,847,553 | +0.01(+0.02%) |
Jul 02, 2019 | 42.88 | 42.99 | 41.94 | 42.46 | 14,588,947 | -0.96(-2.21%) |
Jul 01, 2019 | 44.33 | 45.20 | 42.99 | 43.42 | 12,071,620 | +0.72(+1.69%) |
Jun 28, 2019 | 42.90 | 43.15 | 42.47 | 42.69 | 16,409,439 | +0.21(+0.49%) |
Jun 27, 2019 | 41.72 | 42.66 | 41.63 | 42.48 | 9,355,850 | +1.06(+2.55%) |
Jun 26, 2019 | 40.88 | 41.64 | 40.81 | 41.43 | 10,544,259 | +1.52(+3.81%) |
Jun 25, 2019 | 40.17 | 40.59 | 39.83 | 39.91 | 10,136,547 | -0.56(-1.39%) |
Jun 24, 2019 | 40.79 | 40.81 | 40.16 | 40.47 | 11,567,901 | -0.37(-0.91%) |
Jun 21, 2019 | 40.78 | 41.07 | 40.51 | 40.84 | 12,724,292 | -0.24(-0.58%) |
Jun 20, 2019 | 41.58 | 41.82 | 40.88 | 41.08 | 9,081,484 | +0.65(+1.60%) |
Jun 19, 2019 | 40.58 | 40.73 | 40.16 | 40.43 | 9,817,534 | +0.21(+0.52%) |
Jun 18, 2019 | 38.91 | 40.50 | 38.82 | 40.22 | 11,877,396 | +1.72(+4.47%) |
Jun 17, 2019 | 39.08 | 39.17 | 38.25 | 38.50 | 13,099,736 | -0.69(-1.77%) |
Jun 14, 2019 | 38.94 | 39.44 | 38.56 | 39.20 | 8,094,427 | -0.40(-1.01%) |
Jun 13, 2019 | 39.56 | 39.95 | 39.12 | 39.59 | 7,339,527 | +0.14(+0.36%) |
Jun 12, 2019 | 40.54 | 40.58 | 39.32 | 39.45 | 10,581,966 | -2.14(-5.14%) |
Jun 11, 2019 | 41.74 | 42.35 | 41.48 | 41.59 | 11,083,449 | +0.58(+1.41%) |
Jun 10, 2019 | 39.93 | 41.39 | 39.73 | 41.01 | 10,152,093 | +1.55(+3.93%) |
Jun 07, 2019 | 39.55 | 39.81 | 39.05 | 39.46 | 6,722,950 | +0.12(+0.31%) |
Jun 06, 2019 | 38.54 | 39.44 | 38.49 | 39.34 | 8,522,269 | +0.75(+1.95%) |
Jun 05, 2019 | 38.79 | 39.14 | 38.18 | 38.59 | 10,670,008 | +0.16(+0.42%) |
Jun 04, 2019 | 37.57 | 38.64 | 37.34 | 38.43 | 14,872,012 | +1.35(+3.64%) |
Jun 03, 2019 | 37.05 | 37.70 | 36.64 | 37.08 | 8,193,301 | +0.29(+0.80%) |
May 31, 2019 | 37.27 | 37.55 | 36.77 | 36.78 | 8,830,657 | -1.01(-2.67%) |
May 30, 2019 | 37.50 | 38.41 | 37.35 | 37.79 | 7,879,372 | +0.36(+0.97%) |
May 29, 2019 | 36.81 | 37.60 | 36.51 | 37.43 | 10,663,314 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.05 | 37.08 | 37.09 | 11,271,799 | -0.47(-1.24%) |
May 24, 2019 | 38.28 | 38.40 | 37.50 | 37.55 | 8,985,077 | -0.42(-1.10%) |
May 23, 2019 | 37.69 | 38.10 | 37.22 | 37.97 | 8,898,861 | -0.52(-1.36%) |
May 22, 2019 | 38.74 | 38.86 | 38.17 | 38.49 | 6,202,865 | -0.54(-1.39%) |
May 21, 2019 | 38.95 | 39.12 | 38.61 | 39.03 | 9,461,157 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.44 | 38.04 | 38.29 | 22,578,036 | -2.10(-5.20%) |
May 17, 2019 | 41.00 | 41.96 | 40.26 | 40.39 | 21,376,338 | +0.98(+2.50%) |
May 16, 2019 | 39.06 | 39.90 | 38.74 | 39.40 | 12,577,191 | +0.15(+0.39%) |
May 15, 2019 | 38.22 | 39.59 | 37.94 | 39.25 | 12,736,578 | +1.41(+3.72%) |
May 14, 2019 | 37.39 | 38.20 | 37.27 | 37.84 | 8,849,787 | +0.87(+2.35%) |
May 13, 2019 | 37.13 | 37.49 | 36.57 | 36.97 | 11,339,334 | -1.62(-4.19%) |
May 10, 2019 | 38.61 | 38.96 | 37.63 | 38.59 | 9,542,440 | -0.13(-0.34%) |
May 09, 2019 | 38.56 | 38.96 | 37.69 | 38.72 | 12,243,188 | -0.61(-1.54%) |
May 08, 2019 | 39.44 | 39.91 | 39.02 | 39.33 | 8,150,800 | -0.44(-1.12%) |
May 07, 2019 | 39.97 | 40.12 | 38.97 | 39.77 | 10,464,849 | -1.00(-2.46%) |
May 06, 2019 | 40.11 | 40.81 | 39.53 | 40.77 | 12,501,265 | -0.80(-1.93%) |
May 03, 2019 | 41.64 | 41.76 | 41.25 | 41.58 | 7,798,127 | +0.25(+0.59%) |
May 02, 2019 | 40.84 | 41.85 | 40.54 | 41.33 | 13,437,118 | +0.30(+0.74%) |