Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.17 | 42.45 | 40.98 | 41.84 | 3,026,153 | -0.36(-0.84%) |
Jul 30, 2019 | 41.78 | 42.85 | 41.33 | 42.20 | 3,230,092 | +0.36(+0.85%) |
Jul 29, 2019 | 43.21 | 43.28 | 41.76 | 41.84 | 5,037,557 | -1.48(-3.41%) |
Jul 26, 2019 | 44.06 | 44.10 | 43.12 | 43.32 | 2,780,230 | -0.20(-0.47%) |
Jul 25, 2019 | 44.50 | 44.50 | 42.66 | 43.52 | 2,917,868 | -0.92(-2.07%) |
Jul 24, 2019 | 44.46 | 44.88 | 44.24 | 44.44 | 1,894,605 | +0.02(+0.04%) |
Jul 23, 2019 | 44.07 | 44.77 | 44.07 | 44.42 | 2,068,596 | +0.38(+0.86%) |
Jul 22, 2019 | 44.60 | 44.63 | 43.83 | 44.04 | 2,248,246 | -0.15(-0.34%) |
Jul 19, 2019 | 45.46 | 45.77 | 44.13 | 44.19 | 3,543,138 | -0.76(-1.70%) |
Jul 18, 2019 | 45.66 | 45.67 | 44.91 | 44.96 | 3,628,868 | -0.81(-1.77%) |
Jul 17, 2019 | 46.60 | 46.63 | 45.42 | 45.77 | 2,299,531 | -1.25(-2.66%) |
Jul 16, 2019 | 46.63 | 47.27 | 46.48 | 47.02 | 1,697,303 | +0.57(+1.23%) |
Jul 15, 2019 | 47.34 | 47.54 | 46.42 | 46.45 | 2,241,400 | -0.66(-1.40%) |
Jul 12, 2019 | 48.00 | 48.42 | 47.01 | 47.11 | 1,995,808 | -0.64(-1.34%) |
Jul 11, 2019 | 47.84 | 47.86 | 47.13 | 47.75 | 1,749,184 | +0.14(+0.29%) |
Jul 10, 2019 | 47.38 | 47.97 | 46.98 | 47.61 | 2,080,180 | +0.92(+1.97%) |
Jul 09, 2019 | 46.13 | 46.87 | 46.06 | 46.69 | 1,654,656 | -0.04(-0.09%) |
Jul 08, 2019 | 47.19 | 47.29 | 46.55 | 46.73 | 2,099,680 | -0.67(-1.42%) |
Jul 05, 2019 | 47.68 | 48.26 | 46.88 | 47.40 | 1,977,052 | -0.74(-1.53%) |
Jul 03, 2019 | 47.66 | 48.17 | 47.21 | 48.14 | 2,054,833 | +0.70(+1.48%) |
Jul 02, 2019 | 47.75 | 48.31 | 47.23 | 47.44 | 2,501,258 | -0.18(-0.39%) |
Jul 01, 2019 | 47.81 | 48.09 | 47.38 | 47.62 | 2,786,728 | +1.26(+2.71%) |
Jun 28, 2019 | 47.61 | 47.68 | 46.14 | 46.37 | 2,150,265 | -1.01(-2.13%) |
Jun 27, 2019 | 46.86 | 47.48 | 46.58 | 47.38 | 1,862,169 | +0.87(+1.87%) |
Jun 26, 2019 | 46.21 | 47.06 | 46.16 | 46.51 | 2,191,009 | +0.35(+0.76%) |
Jun 25, 2019 | 47.09 | 47.13 | 45.80 | 46.15 | 2,522,071 | -1.33(-2.80%) |
Jun 24, 2019 | 47.89 | 47.98 | 47.34 | 47.48 | 1,675,006 | -0.09(-0.19%) |
Jun 21, 2019 | 47.98 | 48.37 | 47.49 | 47.57 | 3,325,795 | -0.51(-1.06%) |
Jun 20, 2019 | 48.05 | 48.95 | 47.77 | 48.08 | 2,697,320 | +0.96(+2.03%) |
Jun 19, 2019 | 48.26 | 48.48 | 46.80 | 47.13 | 4,082,889 | -1.12(-2.32%) |
Jun 18, 2019 | 48.26 | 49.04 | 48.08 | 48.24 | 2,339,674 | +0.43(+0.90%) |
Jun 17, 2019 | 48.95 | 48.95 | 47.50 | 47.81 | 2,854,160 | -0.40(-0.82%) |
Jun 14, 2019 | 48.07 | 48.47 | 47.90 | 48.21 | 5,334,291 | -0.26(-0.54%) |
Jun 13, 2019 | 48.58 | 48.92 | 48.32 | 48.47 | 3,024,675 | -0.03(-0.06%) |
Jun 12, 2019 | 48.38 | 48.70 | 48.14 | 48.50 | 3,806,924 | -0.41(-0.84%) |
Jun 11, 2019 | 48.55 | 49.01 | 48.04 | 48.91 | 4,145,632 | +1.26(+2.65%) |
Jun 10, 2019 | 47.25 | 47.91 | 46.68 | 47.65 | 3,719,622 | +0.83(+1.77%) |
Jun 07, 2019 | 46.02 | 47.21 | 45.90 | 46.82 | 3,160,857 | +1.05(+2.30%) |
Jun 06, 2019 | 44.64 | 46.00 | 44.27 | 45.76 | 2,858,733 | +1.25(+2.80%) |
Jun 05, 2019 | 45.94 | 46.12 | 44.09 | 44.52 | 3,731,334 | -0.97(-2.13%) |
Jun 04, 2019 | 44.94 | 45.54 | 44.15 | 45.48 | 3,855,699 | +1.13(+2.55%) |
Jun 03, 2019 | 45.24 | 45.49 | 44.02 | 44.35 | 4,633,667 | -0.72(-1.59%) |
May 31, 2019 | 44.69 | 45.98 | 44.59 | 45.07 | 3,855,363 | -0.12(-0.26%) |
May 30, 2019 | 44.95 | 45.80 | 44.73 | 45.18 | 3,716,406 | +0.27(+0.61%) |
May 29, 2019 | 44.88 | 45.54 | 44.50 | 44.91 | 4,160,232 | -0.43(-0.95%) |
May 28, 2019 | 46.34 | 46.76 | 45.31 | 45.34 | 13,107,193 | -0.93(-2.01%) |
May 24, 2019 | 47.15 | 47.36 | 45.98 | 46.28 | 4,898,314 | -0.76(-1.61%) |
May 23, 2019 | 46.36 | 47.16 | 45.74 | 47.03 | 4,418,866 | -0.11(-0.23%) |
May 22, 2019 | 47.36 | 47.48 | 46.33 | 47.14 | 4,692,226 | -0.33(-0.70%) |
May 21, 2019 | 47.08 | 47.76 | 46.71 | 47.48 | 4,142,392 | +0.90(+1.94%) |
May 20, 2019 | 47.36 | 47.36 | 45.95 | 46.57 | 5,343,289 | -1.61(-3.34%) |
May 17, 2019 | 49.58 | 49.62 | 47.75 | 48.18 | 5,713,133 | -2.27(-4.51%) |
May 16, 2019 | 49.71 | 50.98 | 49.30 | 50.46 | 8,669,917 | +3.09(+6.51%) |
May 15, 2019 | 47.27 | 48.25 | 46.82 | 47.37 | 4,018,449 | -0.06(-0.13%) |
May 14, 2019 | 46.74 | 47.73 | 46.16 | 47.43 | 5,084,793 | +1.41(+3.06%) |
May 13, 2019 | 45.90 | 46.47 | 45.62 | 46.02 | 6,177,756 | -1.79(-3.74%) |
May 10, 2019 | 47.38 | 48.02 | 46.68 | 47.81 | 5,482,461 | +0.51(+1.07%) |
May 09, 2019 | 46.63 | 47.49 | 45.98 | 47.30 | 4,539,523 | -0.50(-1.04%) |
May 08, 2019 | 47.75 | 48.00 | 45.23 | 47.80 | 5,731,747 | +0.04(+0.09%) |
May 07, 2019 | 50.23 | 50.38 | 47.09 | 47.76 | 9,461,951 | -3.12(-6.13%) |
May 06, 2019 | 49.19 | 51.03 | 49.04 | 50.87 | 4,557,756 | -0.73(-1.41%) |
May 03, 2019 | 50.62 | 52.37 | 50.42 | 51.60 | 4,356,762 | +0.91(+1.80%) |
May 02, 2019 | 50.95 | 52.28 | 50.32 | 50.69 | 4,408,937 | -0.90(-1.74%) |