Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.04 | 54.24 | 52.02 | 52.09 | 4,421,391 | -1.71(-3.18%) |
Jul 30, 2019 | 53.87 | 53.87 | 53.09 | 53.80 | 3,621,019 | -0.04(-0.07%) |
Jul 29, 2019 | 53.36 | 54.28 | 53.21 | 53.84 | 4,733,175 | +0.42(+0.79%) |
Jul 26, 2019 | 52.42 | 53.81 | 52.26 | 53.42 | 3,869,000 | +1.29(+2.47%) |
Jul 25, 2019 | 53.79 | 53.90 | 52.06 | 52.13 | 5,370,060 | -1.60(-2.98%) |
Jul 24, 2019 | 52.79 | 53.79 | 50.65 | 53.73 | 6,642,690 | +1.17(+2.23%) |
Jul 23, 2019 | 51.00 | 53.22 | 50.39 | 52.56 | 8,022,445 | +0.37(+0.71%) |
Jul 22, 2019 | 52.75 | 53.25 | 52.17 | 52.19 | 3,194,622 | -0.47(-0.89%) |
Jul 19, 2019 | 53.21 | 53.25 | 52.22 | 52.66 | 3,910,200 | -0.51(-0.96%) |
Jul 18, 2019 | 52.86 | 53.98 | 52.56 | 53.17 | 5,071,188 | -0.06(-0.11%) |
Jul 17, 2019 | 53.53 | 54.03 | 53.18 | 53.23 | 3,246,084 | -0.51(-0.95%) |
Jul 16, 2019 | 54.11 | 54.16 | 53.47 | 53.74 | 2,943,179 | -0.32(-0.59%) |
Jul 15, 2019 | 54.69 | 54.89 | 53.97 | 54.06 | 4,140,839 | -0.45(-0.83%) |
Jul 12, 2019 | 52.87 | 54.60 | 52.86 | 54.51 | 5,939,800 | +1.29(+2.42%) |
Jul 11, 2019 | 53.01 | 53.65 | 52.09 | 53.22 | 9,779,841 | +2.01(+3.93%) |
Jul 10, 2019 | 50.61 | 51.50 | 50.20 | 51.21 | 4,000,935 | +0.76(+1.51%) |
Jul 09, 2019 | 51.34 | 51.64 | 49.96 | 50.45 | 4,915,871 | -0.81(-1.58%) |
Jul 08, 2019 | 51.29 | 51.52 | 50.61 | 51.26 | 2,771,744 | -0.22(-0.43%) |
Jul 05, 2019 | 51.14 | 52.24 | 51.11 | 51.48 | 2,340,100 | +0.13(+0.25%) |
Jul 03, 2019 | 51.42 | 52.04 | 51.15 | 51.35 | 2,526,900 | -0.19(-0.37%) |
Jul 02, 2019 | 51.35 | 51.75 | 50.70 | 51.54 | 4,544,145 | +0.19(+0.37%) |
Jul 01, 2019 | 53.05 | 53.17 | 50.45 | 51.35 | 7,709,302 | -1.09(-2.08%) |
Jun 28, 2019 | 52.46 | 52.53 | 51.27 | 52.44 | 6,968,000 | +0.00(+0.00%) |
Jun 27, 2019 | 52.02 | 53.07 | 51.43 | 52.44 | 4,914,871 | +0.42(+0.81%) |
Jun 26, 2019 | 54.08 | 54.27 | 52.02 | 52.02 | 6,365,379 | -1.89(-3.51%) |
Jun 25, 2019 | 55.39 | 55.52 | 53.81 | 53.91 | 6,899,350 | -1.42(-2.57%) |
Jun 24, 2019 | 56.36 | 56.69 | 54.70 | 55.33 | 5,822,158 | -1.04(-1.84%) |
Jun 21, 2019 | 55.55 | 56.71 | 55.20 | 56.37 | 8,455,600 | +0.99(+1.79%) |
Jun 20, 2019 | 55.99 | 56.02 | 54.85 | 55.38 | 4,444,896 | -0.08(-0.14%) |
Jun 19, 2019 | 55.23 | 55.69 | 54.62 | 55.46 | 4,296,480 | +0.20(+0.36%) |
Jun 18, 2019 | 55.12 | 55.96 | 54.75 | 55.26 | 4,983,350 | +0.25(+0.45%) |
Jun 17, 2019 | 53.65 | 55.05 | 53.59 | 55.01 | 5,650,034 | +1.46(+2.73%) |
Jun 14, 2019 | 53.90 | 54.15 | 53.10 | 53.55 | 3,258,100 | -0.19(-0.35%) |
Jun 13, 2019 | 53.71 | 54.22 | 53.26 | 53.74 | 7,409,952 | +0.05(+0.09%) |
Jun 12, 2019 | 54.36 | 54.39 | 53.06 | 53.69 | 7,356,974 | -0.47(-0.87%) |
Jun 11, 2019 | 55.41 | 55.55 | 54.16 | 54.16 | 5,528,495 | -0.81(-1.47%) |
Jun 10, 2019 | 54.74 | 55.29 | 54.45 | 54.97 | 5,137,877 | +0.76(+1.40%) |
Jun 07, 2019 | 54.15 | 54.58 | 53.70 | 54.21 | 4,035,700 | +0.32(+0.59%) |
Jun 06, 2019 | 53.99 | 54.51 | 53.66 | 53.89 | 4,448,417 | +0.02(+0.04%) |
Jun 05, 2019 | 54.20 | 54.25 | 53.20 | 53.87 | 12,850,708 | -0.07(-0.13%) |
Jun 04, 2019 | 52.54 | 54.32 | 52.40 | 53.94 | 12,784,783 | +2.12(+4.09%) |
Jun 03, 2019 | 53.50 | 54.23 | 51.11 | 51.82 | 35,997,768 | -5.93(-10.27%) |
May 31, 2019 | 56.56 | 58.24 | 55.57 | 57.75 | 8,964,600 | +0.75(+1.32%) |
May 30, 2019 | 56.34 | 57.30 | 55.88 | 57.00 | 4,839,723 | +0.77(+1.37%) |
May 29, 2019 | 55.75 | 56.76 | 54.92 | 56.23 | 5,279,266 | +0.14(+0.25%) |
May 28, 2019 | 56.89 | 58.23 | 56.03 | 56.09 | 8,181,560 | -0.78(-1.37%) |
May 24, 2019 | 55.75 | 57.51 | 54.58 | 56.87 | 12,977,600 | +1.45(+2.62%) |
May 23, 2019 | 55.87 | 56.12 | 54.93 | 55.42 | 5,862,096 | -1.36(-2.40%) |
May 22, 2019 | 57.00 | 57.16 | 56.52 | 56.78 | 3,165,509 | -0.36(-0.63%) |
May 21, 2019 | 55.93 | 57.31 | 55.91 | 57.14 | 6,184,082 | +1.63(+2.94%) |
May 20, 2019 | 55.62 | 56.42 | 55.19 | 55.51 | 6,970,777 | -0.53(-0.95%) |
May 17, 2019 | 54.81 | 56.53 | 54.81 | 56.04 | 11,762,000 | +0.47(+0.85%) |
May 16, 2019 | 54.51 | 56.16 | 54.23 | 55.57 | 14,879,478 | +1.14(+2.09%) |
May 15, 2019 | 54.05 | 55.30 | 54.05 | 54.43 | 12,671,226 | -0.31(-0.57%) |
May 14, 2019 | 55.10 | 55.46 | 53.50 | 54.74 | 16,413,831 | -0.16(-0.29%) |
May 13, 2019 | 53.85 | 55.06 | 53.38 | 54.90 | 10,612,271 | -0.15(-0.27%) |
May 10, 2019 | 54.99 | 55.36 | 52.80 | 55.05 | 12,889,300 | +0.31(+0.57%) |
May 09, 2019 | 55.97 | 56.87 | 53.44 | 54.74 | 9,277,979 | -1.88(-3.32%) |
May 08, 2019 | 55.49 | 57.45 | 54.78 | 56.62 | 10,633,807 | +0.77(+1.38%) |
May 07, 2019 | 55.64 | 56.95 | 54.90 | 55.85 | 17,145,644 | -0.25(-0.45%) |
May 06, 2019 | 51.48 | 57.30 | 51.35 | 56.10 | 20,698,664 | +3.51(+6.67%) |
May 03, 2019 | 51.61 | 52.83 | 50.72 | 52.59 | 9,997,800 | +0.97(+1.88%) |
May 02, 2019 | 49.59 | 51.62 | 49.40 | 51.62 | 8,194,835 | +1.89(+3.80%) |