Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.90 | 50.18 | 48.66 | 49.96 | 2,326,069 | +1.06(+2.17%) |
Jul 30, 2019 | 48.61 | 49.17 | 48.04 | 48.90 | 2,446,852 | -0.50(-1.01%) |
Jul 29, 2019 | 49.32 | 49.47 | 48.82 | 49.40 | 831,707 | +0.21(+0.43%) |
Jul 26, 2019 | 49.59 | 49.86 | 48.93 | 49.19 | 1,179,400 | +0.12(+0.24%) |
Jul 25, 2019 | 48.67 | 49.19 | 48.22 | 49.07 | 1,081,139 | +0.11(+0.22%) |
Jul 24, 2019 | 49.29 | 49.85 | 48.17 | 48.96 | 1,445,405 | -0.67(-1.35%) |
Jul 23, 2019 | 45.95 | 49.79 | 45.56 | 49.63 | 4,384,616 | +2.23(+4.70%) |
Jul 22, 2019 | 47.10 | 47.82 | 46.88 | 47.40 | 2,067,189 | +0.34(+0.72%) |
Jul 19, 2019 | 49.29 | 49.40 | 46.94 | 47.06 | 2,042,800 | -1.14(-2.37%) |
Jul 18, 2019 | 48.23 | 48.50 | 47.18 | 48.20 | 1,831,577 | +0.08(+0.17%) |
Jul 17, 2019 | 49.02 | 49.04 | 48.06 | 48.12 | 1,694,474 | -0.73(-1.49%) |
Jul 16, 2019 | 48.97 | 49.23 | 48.34 | 48.85 | 1,737,595 | -0.51(-1.03%) |
Jul 15, 2019 | 50.74 | 50.74 | 49.02 | 49.36 | 1,218,422 | -0.80(-1.59%) |
Jul 12, 2019 | 49.41 | 50.25 | 49.01 | 50.16 | 2,244,000 | +1.15(+2.35%) |
Jul 11, 2019 | 51.20 | 51.20 | 48.83 | 49.01 | 3,146,555 | -2.34(-4.56%) |
Jul 10, 2019 | 50.22 | 51.47 | 50.11 | 51.35 | 3,021,497 | +1.52(+3.05%) |
Jul 09, 2019 | 48.50 | 49.94 | 48.50 | 49.83 | 2,915,876 | +0.99(+2.03%) |
Jul 08, 2019 | 48.26 | 48.91 | 47.56 | 48.84 | 1,791,099 | +0.42(+0.87%) |
Jul 05, 2019 | 47.87 | 48.55 | 46.69 | 48.42 | 2,224,000 | +0.15(+0.31%) |
Jul 03, 2019 | 48.06 | 48.47 | 47.63 | 48.27 | 852,400 | +0.37(+0.77%) |
Jul 02, 2019 | 47.44 | 48.13 | 47.16 | 47.90 | 1,808,860 | +0.05(+0.10%) |
Jul 01, 2019 | 46.95 | 47.85 | 46.67 | 47.85 | 2,938,719 | +1.46(+3.15%) |
Jun 28, 2019 | 44.95 | 46.68 | 44.86 | 46.39 | 4,080,400 | +1.54(+3.43%) |
Jun 27, 2019 | 43.95 | 44.88 | 43.68 | 44.85 | 1,844,019 | +0.94(+2.14%) |
Jun 26, 2019 | 43.24 | 44.16 | 42.97 | 43.91 | 2,447,983 | +0.89(+2.07%) |
Jun 25, 2019 | 46.05 | 46.06 | 42.87 | 43.02 | 2,399,198 | -2.96(-6.44%) |
Jun 24, 2019 | 45.29 | 46.25 | 44.92 | 45.98 | 2,278,215 | +0.67(+1.48%) |
Jun 21, 2019 | 46.41 | 46.88 | 45.30 | 45.31 | 2,264,700 | -1.45(-3.10%) |
Jun 20, 2019 | 46.29 | 46.93 | 46.01 | 46.76 | 3,436,221 | +1.35(+2.97%) |
Jun 19, 2019 | 46.50 | 46.74 | 44.72 | 45.41 | 3,343,004 | -1.05(-2.26%) |
Jun 18, 2019 | 46.52 | 47.04 | 46.03 | 46.46 | 2,771,404 | +0.35(+0.76%) |
Jun 17, 2019 | 45.72 | 46.25 | 45.29 | 46.11 | 1,267,832 | +0.72(+1.59%) |
Jun 14, 2019 | 45.99 | 46.49 | 44.88 | 45.39 | 2,032,500 | -0.59(-1.28%) |
Jun 13, 2019 | 44.82 | 46.50 | 44.58 | 45.98 | 2,567,560 | +1.14(+2.54%) |
Jun 12, 2019 | 45.67 | 46.13 | 44.07 | 44.84 | 2,319,556 | -0.91(-1.99%) |
Jun 11, 2019 | 46.94 | 46.94 | 45.25 | 45.75 | 2,487,335 | -0.34(-0.74%) |
Jun 10, 2019 | 46.95 | 47.42 | 45.84 | 46.09 | 2,602,101 | -0.45(-0.97%) |
Jun 07, 2019 | 47.39 | 48.67 | 46.31 | 46.54 | 1,988,200 | -0.60(-1.27%) |
Jun 06, 2019 | 46.19 | 47.27 | 46.10 | 47.14 | 2,641,746 | +0.83(+1.79%) |
Jun 05, 2019 | 44.48 | 46.47 | 43.81 | 46.31 | 4,059,816 | +1.95(+4.40%) |
Jun 04, 2019 | 42.31 | 44.39 | 42.31 | 44.36 | 3,475,348 | +2.28(+5.42%) |
Jun 03, 2019 | 42.72 | 43.32 | 41.63 | 42.08 | 3,836,959 | -0.94(-2.19%) |
May 31, 2019 | 43.03 | 43.65 | 42.85 | 43.02 | 3,076,200 | -0.68(-1.56%) |
May 30, 2019 | 42.65 | 44.09 | 42.65 | 43.70 | 3,300,992 | +1.17(+2.75%) |
May 29, 2019 | 42.84 | 43.10 | 41.84 | 42.53 | 2,915,742 | +0.85(+2.04%) |
May 28, 2019 | 42.05 | 42.53 | 41.64 | 41.68 | 3,295,773 | -0.18(-0.43%) |
May 24, 2019 | 42.00 | 42.35 | 41.56 | 41.86 | 3,505,000 | +0.35(+0.84%) |
May 23, 2019 | 41.83 | 42.12 | 40.51 | 41.51 | 4,995,658 | -0.74(-1.75%) |
May 22, 2019 | 41.38 | 42.60 | 41.38 | 42.25 | 4,778,303 | +0.64(+1.54%) |
May 21, 2019 | 40.57 | 41.97 | 40.57 | 41.61 | 3,027,820 | +1.24(+3.07%) |
May 20, 2019 | 39.66 | 41.32 | 39.45 | 40.37 | 3,450,267 | +0.12(+0.30%) |
May 17, 2019 | 38.66 | 40.79 | 38.60 | 40.25 | 3,828,200 | +1.12(+2.86%) |
May 16, 2019 | 38.27 | 39.85 | 38.21 | 39.13 | 5,154,524 | +0.57(+1.48%) |
May 15, 2019 | 37.33 | 39.09 | 37.12 | 38.56 | 4,816,813 | +1.66(+4.50%) |
May 14, 2019 | 36.24 | 37.64 | 35.75 | 36.90 | 3,905,476 | +1.04(+2.90%) |
May 13, 2019 | 35.13 | 36.88 | 34.55 | 35.86 | 4,680,805 | -0.14(-0.39%) |
May 10, 2019 | 38.80 | 39.80 | 35.08 | 36.00 | 20,064,500 | +1.73(+5.05%) |
May 09, 2019 | 34.31 | 35.00 | 33.67 | 34.27 | 6,309,680 | -0.58(-1.66%) |
May 08, 2019 | 33.62 | 35.17 | 33.55 | 34.85 | 3,436,168 | +1.04(+3.08%) |
May 07, 2019 | 33.92 | 34.44 | 33.32 | 33.81 | 2,436,931 | -0.62(-1.80%) |
May 06, 2019 | 32.92 | 35.23 | 32.64 | 34.43 | 3,927,556 | +0.58(+1.71%) |
May 03, 2019 | 32.51 | 33.94 | 32.27 | 33.85 | 2,963,800 | +1.52(+4.70%) |
May 02, 2019 | 32.50 | 32.81 | 31.75 | 32.33 | 3,540,391 | -0.16(-0.49%) |