Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.14 | 56.14 | 53.89 | 54.56 | 3,783,734 | -1.60(-2.84%) |
Jul 30, 2019 | 55.62 | 56.53 | 54.43 | 56.15 | 2,976,957 | -0.23(-0.40%) |
Jul 29, 2019 | 55.13 | 56.80 | 55.02 | 56.38 | 3,650,877 | +1.21(+2.20%) |
Jul 26, 2019 | 55.05 | 56.06 | 54.85 | 55.16 | 2,458,001 | +0.44(+0.80%) |
Jul 25, 2019 | 55.94 | 56.48 | 54.58 | 54.72 | 5,468,923 | -2.00(-3.52%) |
Jul 24, 2019 | 52.18 | 57.37 | 52.01 | 56.72 | 16,512,166 | +9.64(+20.48%) |
Jul 23, 2019 | 46.16 | 47.21 | 46.02 | 47.08 | 2,883,031 | +1.22(+2.67%) |
Jul 22, 2019 | 45.42 | 46.25 | 45.41 | 45.85 | 1,854,648 | +0.86(+1.91%) |
Jul 19, 2019 | 45.31 | 45.60 | 44.82 | 44.99 | 1,467,221 | -0.33(-0.73%) |
Jul 18, 2019 | 44.20 | 45.34 | 43.90 | 45.32 | 2,410,947 | +1.18(+2.68%) |
Jul 17, 2019 | 44.50 | 44.79 | 43.86 | 44.14 | 1,809,058 | -0.07(-0.16%) |
Jul 16, 2019 | 44.23 | 44.89 | 42.87 | 44.21 | 2,602,235 | -1.29(-2.84%) |
Jul 15, 2019 | 45.50 | 45.76 | 45.13 | 45.50 | 1,546,120 | +0.22(+0.48%) |
Jul 12, 2019 | 44.32 | 45.37 | 44.28 | 45.29 | 1,431,978 | +0.97(+2.19%) |
Jul 11, 2019 | 44.92 | 45.03 | 43.64 | 44.32 | 2,217,856 | -0.64(-1.42%) |
Jul 10, 2019 | 45.86 | 46.49 | 44.78 | 44.95 | 2,505,412 | -0.42(-0.93%) |
Jul 09, 2019 | 45.23 | 45.60 | 44.74 | 45.37 | 2,468,314 | -0.29(-0.64%) |
Jul 08, 2019 | 45.65 | 46.00 | 45.33 | 45.67 | 1,534,159 | -0.25(-0.55%) |
Jul 05, 2019 | 45.97 | 46.17 | 45.30 | 45.92 | 1,399,698 | -0.38(-0.82%) |
Jul 03, 2019 | 46.66 | 46.70 | 45.96 | 46.30 | 1,062,185 | -0.24(-0.53%) |
Jul 02, 2019 | 47.55 | 47.65 | 46.40 | 46.55 | 1,506,562 | -1.25(-2.61%) |
Jul 01, 2019 | 48.36 | 48.72 | 47.36 | 47.80 | 2,585,316 | +0.90(+1.91%) |
Jun 28, 2019 | 46.04 | 47.11 | 45.90 | 46.90 | 5,116,835 | +1.23(+2.70%) |
Jun 27, 2019 | 45.29 | 45.99 | 45.29 | 45.67 | 1,267,947 | +0.70(+1.55%) |
Jun 26, 2019 | 45.26 | 45.81 | 44.71 | 44.97 | 1,324,297 | +0.48(+1.08%) |
Jun 25, 2019 | 45.46 | 45.88 | 44.47 | 44.49 | 1,453,553 | -0.76(-1.69%) |
Jun 24, 2019 | 44.96 | 45.42 | 44.96 | 45.26 | 1,009,133 | +0.18(+0.39%) |
Jun 21, 2019 | 44.95 | 45.24 | 44.81 | 45.08 | 2,353,805 | -0.15(-0.32%) |
Jun 20, 2019 | 45.40 | 45.52 | 44.63 | 45.23 | 1,070,536 | +0.71(+1.61%) |
Jun 19, 2019 | 45.19 | 45.22 | 44.48 | 44.51 | 1,386,809 | -0.34(-0.76%) |
Jun 18, 2019 | 43.17 | 44.91 | 43.17 | 44.85 | 1,762,564 | +1.69(+3.92%) |
Jun 17, 2019 | 43.07 | 43.81 | 42.78 | 43.16 | 1,730,484 | +0.06(+0.14%) |
Jun 14, 2019 | 43.46 | 43.48 | 42.54 | 43.10 | 1,770,512 | -1.04(-2.35%) |
Jun 13, 2019 | 44.77 | 45.08 | 43.83 | 44.14 | 1,652,499 | -0.35(-0.79%) |
Jun 12, 2019 | 45.68 | 45.76 | 44.45 | 44.49 | 1,579,695 | -1.87(-4.03%) |
Jun 11, 2019 | 46.66 | 46.92 | 45.93 | 46.36 | 1,649,425 | +0.44(+0.96%) |
Jun 10, 2019 | 44.70 | 46.23 | 44.70 | 45.92 | 2,761,096 | +1.66(+3.76%) |
Jun 07, 2019 | 44.15 | 44.56 | 43.95 | 44.26 | 1,780,421 | +0.31(+0.71%) |
Jun 06, 2019 | 43.80 | 44.21 | 43.54 | 43.94 | 2,037,963 | +0.34(+0.79%) |
Jun 05, 2019 | 43.63 | 43.85 | 42.69 | 43.60 | 1,942,532 | +0.22(+0.50%) |
Jun 04, 2019 | 41.99 | 43.44 | 41.63 | 43.39 | 2,274,865 | +1.98(+4.78%) |
Jun 03, 2019 | 41.56 | 42.00 | 41.01 | 41.41 | 1,736,923 | +0.16(+0.38%) |
May 31, 2019 | 41.13 | 42.03 | 41.10 | 41.25 | 2,225,705 | -0.40(-0.96%) |
May 30, 2019 | 41.49 | 42.40 | 41.49 | 41.65 | 1,540,730 | +0.23(+0.54%) |
May 29, 2019 | 40.25 | 41.48 | 40.06 | 41.43 | 2,243,078 | +0.70(+1.73%) |
May 28, 2019 | 41.00 | 41.27 | 40.46 | 40.72 | 1,843,315 | -0.20(-0.48%) |
May 24, 2019 | 41.55 | 41.90 | 40.88 | 40.92 | 2,114,612 | -0.41(-0.99%) |
May 23, 2019 | 41.81 | 42.00 | 40.72 | 41.33 | 2,364,565 | -1.16(-2.74%) |
May 22, 2019 | 42.48 | 42.89 | 42.15 | 42.49 | 2,234,467 | -0.41(-0.96%) |
May 21, 2019 | 43.40 | 43.91 | 42.70 | 42.90 | 4,056,831 | +0.09(+0.21%) |
May 20, 2019 | 43.09 | 43.96 | 42.79 | 42.81 | 2,914,861 | -2.02(-4.51%) |
May 17, 2019 | 45.42 | 45.83 | 44.76 | 44.84 | 1,396,262 | -1.05(-2.28%) |
May 16, 2019 | 45.67 | 46.33 | 45.07 | 45.88 | 1,894,029 | +0.18(+0.38%) |
May 15, 2019 | 44.60 | 46.20 | 44.44 | 45.71 | 1,129,476 | +0.55(+1.21%) |
May 14, 2019 | 45.30 | 45.78 | 44.82 | 45.16 | 1,374,105 | +0.46(+1.03%) |
May 13, 2019 | 45.33 | 45.79 | 44.38 | 44.70 | 2,055,867 | -2.43(-5.16%) |
May 10, 2019 | 46.58 | 47.49 | 46.12 | 47.13 | 1,608,071 | +0.27(+0.58%) |
May 09, 2019 | 46.24 | 47.06 | 45.56 | 46.86 | 2,207,542 | -0.21(-0.46%) |
May 08, 2019 | 46.64 | 47.63 | 46.57 | 47.07 | 2,264,945 | +0.07(+0.15%) |
May 07, 2019 | 46.92 | 47.01 | 45.90 | 47.00 | 2,193,153 | -0.45(-0.95%) |
May 06, 2019 | 46.82 | 47.77 | 46.28 | 47.45 | 1,959,066 | -0.83(-1.72%) |
May 03, 2019 | 48.11 | 48.31 | 47.80 | 48.28 | 1,952,760 | +0.46(+0.96%) |
May 02, 2019 | 47.55 | 48.29 | 47.23 | 47.83 | 1,786,049 | +0.21(+0.45%) |