Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.62 | 50.17 | 48.64 | 49.37 | 1,334,798 | -0.01(-0.02%) |
Jul 30, 2019 | 47.50 | 49.91 | 47.50 | 49.38 | 1,406,193 | +1.47(+3.07%) |
Jul 29, 2019 | 48.28 | 48.42 | 46.22 | 47.91 | 1,118,895 | -0.19(-0.40%) |
Jul 26, 2019 | 48.25 | 48.87 | 47.99 | 48.10 | 584,500 | +0.21(+0.44%) |
Jul 25, 2019 | 48.50 | 48.91 | 47.71 | 47.89 | 557,477 | -0.57(-1.18%) |
Jul 24, 2019 | 48.10 | 48.90 | 47.55 | 48.46 | 861,204 | +0.12(+0.25%) |
Jul 23, 2019 | 48.43 | 48.44 | 47.13 | 48.34 | 441,580 | +0.17(+0.35%) |
Jul 22, 2019 | 47.77 | 49.25 | 47.77 | 48.17 | 549,395 | +0.70(+1.47%) |
Jul 19, 2019 | 48.67 | 49.60 | 47.34 | 47.47 | 641,400 | -0.96(-1.98%) |
Jul 18, 2019 | 48.33 | 49.28 | 47.91 | 48.43 | 946,479 | -0.32(-0.66%) |
Jul 17, 2019 | 49.70 | 50.11 | 48.70 | 48.75 | 780,475 | -1.08(-2.17%) |
Jul 16, 2019 | 49.89 | 50.42 | 48.79 | 49.83 | 2,166,304 | +1.79(+3.73%) |
Jul 15, 2019 | 53.51 | 53.79 | 47.89 | 48.04 | 2,559,611 | -5.47(-10.22%) |
Jul 12, 2019 | 51.54 | 53.56 | 51.52 | 53.51 | 394,800 | +1.65(+3.18%) |
Jul 11, 2019 | 53.78 | 53.79 | 51.68 | 51.86 | 820,898 | -1.66(-3.10%) |
Jul 10, 2019 | 54.02 | 54.15 | 53.14 | 53.52 | 294,213 | +0.04(+0.07%) |
Jul 09, 2019 | 52.16 | 53.66 | 51.50 | 53.48 | 601,065 | +1.03(+1.96%) |
Jul 08, 2019 | 51.42 | 52.91 | 51.09 | 52.45 | 463,504 | +0.75(+1.45%) |
Jul 05, 2019 | 51.09 | 51.81 | 50.50 | 51.70 | 398,800 | +0.18(+0.35%) |
Jul 03, 2019 | 51.43 | 51.80 | 51.31 | 51.52 | 186,100 | +0.05(+0.10%) |
Jul 02, 2019 | 51.80 | 52.06 | 51.05 | 51.47 | 454,745 | -0.86(-1.64%) |
Jul 01, 2019 | 52.92 | 53.23 | 51.35 | 52.33 | 706,511 | +1.04(+2.03%) |
Jun 28, 2019 | 50.72 | 51.42 | 50.10 | 51.29 | 1,139,800 | +0.62(+1.22%) |
Jun 27, 2019 | 49.55 | 51.31 | 49.47 | 50.67 | 1,149,490 | +1.30(+2.63%) |
Jun 26, 2019 | 50.64 | 50.84 | 48.82 | 49.37 | 792,429 | -0.78(-1.56%) |
Jun 25, 2019 | 52.27 | 52.62 | 49.94 | 50.15 | 705,504 | -2.22(-4.24%) |
Jun 24, 2019 | 53.18 | 53.27 | 52.13 | 52.37 | 625,677 | -0.50(-0.95%) |
Jun 21, 2019 | 53.83 | 54.68 | 52.79 | 52.87 | 815,700 | -1.35(-2.49%) |
Jun 20, 2019 | 55.37 | 56.27 | 53.62 | 54.22 | 1,403,786 | -0.71(-1.29%) |
Jun 19, 2019 | 53.28 | 55.00 | 52.66 | 54.93 | 1,641,814 | +1.75(+3.29%) |
Jun 18, 2019 | 53.88 | 54.94 | 52.86 | 53.18 | 1,035,464 | +0.36(+0.68%) |
Jun 17, 2019 | 50.47 | 53.13 | 50.47 | 52.82 | 670,221 | +2.42(+4.80%) |
Jun 14, 2019 | 50.45 | 50.63 | 49.87 | 50.40 | 529,100 | -0.32(-0.63%) |
Jun 13, 2019 | 50.32 | 50.75 | 49.51 | 50.72 | 656,393 | +0.68(+1.36%) |
Jun 12, 2019 | 47.59 | 50.13 | 47.50 | 50.04 | 687,850 | +2.16(+4.51%) |
Jun 11, 2019 | 50.35 | 50.50 | 46.98 | 47.88 | 669,324 | -1.80(-3.62%) |
Jun 10, 2019 | 49.88 | 51.09 | 49.63 | 49.68 | 913,419 | +0.20(+0.40%) |
Jun 07, 2019 | 49.46 | 50.33 | 48.36 | 49.48 | 1,253,000 | +0.19(+0.39%) |
Jun 06, 2019 | 48.74 | 49.33 | 47.59 | 49.29 | 784,747 | +0.73(+1.50%) |
Jun 05, 2019 | 47.96 | 48.62 | 47.45 | 48.56 | 716,539 | +0.86(+1.80%) |
Jun 04, 2019 | 47.28 | 47.72 | 46.09 | 47.70 | 1,626,018 | +0.80(+1.71%) |
Jun 03, 2019 | 51.15 | 51.56 | 46.50 | 46.90 | 1,385,736 | -4.45(-8.67%) |
May 31, 2019 | 51.11 | 52.40 | 50.89 | 51.35 | 596,700 | -0.68(-1.31%) |
May 30, 2019 | 50.99 | 52.46 | 50.62 | 52.03 | 499,370 | +1.15(+2.26%) |
May 29, 2019 | 52.35 | 52.45 | 50.43 | 50.88 | 1,013,025 | -1.94(-3.67%) |
May 28, 2019 | 50.76 | 52.95 | 50.76 | 52.82 | 853,534 | +2.19(+4.33%) |
May 24, 2019 | 49.88 | 50.83 | 49.88 | 50.63 | 589,600 | +1.04(+2.10%) |
May 23, 2019 | 50.34 | 50.56 | 49.06 | 49.59 | 1,320,683 | -1.47(-2.88%) |
May 22, 2019 | 50.42 | 51.24 | 50.42 | 51.06 | 425,450 | +0.19(+0.37%) |
May 21, 2019 | 50.12 | 50.87 | 49.79 | 50.87 | 398,025 | +1.17(+2.35%) |
May 20, 2019 | 48.98 | 49.91 | 48.81 | 49.70 | 372,058 | -0.22(-0.44%) |
May 17, 2019 | 50.27 | 51.27 | 49.60 | 49.92 | 293,100 | -0.93(-1.83%) |
May 16, 2019 | 49.48 | 51.50 | 48.64 | 50.85 | 830,446 | +1.70(+3.46%) |
May 15, 2019 | 47.92 | 49.39 | 47.54 | 49.15 | 805,369 | +0.70(+1.44%) |
May 14, 2019 | 47.90 | 48.84 | 47.25 | 48.45 | 474,854 | +0.93(+1.96%) |
May 13, 2019 | 48.67 | 49.05 | 47.28 | 47.52 | 657,497 | -2.62(-5.23%) |
May 10, 2019 | 49.84 | 50.37 | 48.85 | 50.14 | 770,200 | +0.05(+0.10%) |
May 09, 2019 | 49.53 | 50.57 | 48.58 | 50.09 | 717,450 | +0.07(+0.14%) |
May 08, 2019 | 50.67 | 51.00 | 49.88 | 50.02 | 462,276 | -0.82(-1.61%) |
May 07, 2019 | 50.23 | 50.90 | 49.52 | 50.84 | 556,979 | -0.16(-0.31%) |
May 06, 2019 | 49.10 | 51.35 | 49.04 | 51.00 | 543,943 | -0.03(-0.06%) |
May 03, 2019 | 50.32 | 51.07 | 49.50 | 51.03 | 759,100 | +1.86(+3.78%) |
May 02, 2019 | 50.97 | 51.94 | 48.74 | 49.17 | 1,751,886 | -3.80(-7.17%) |