Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.55 | 50.71 | 49.95 | 50.33 | 9,575,306 | -0.04(-0.07%) |
Jul 30, 2019 | 50.48 | 50.51 | 50.33 | 50.37 | 5,903,565 | -0.32(-0.64%) |
Jul 29, 2019 | 50.72 | 50.74 | 50.63 | 50.69 | 2,681,646 | -0.06(-0.13%) |
Jul 26, 2019 | 50.68 | 50.82 | 50.67 | 50.76 | 3,633,684 | +0.13(+0.26%) |
Jul 25, 2019 | 50.96 | 50.96 | 50.58 | 50.63 | 6,227,966 | -0.55(-1.07%) |
Jul 24, 2019 | 51.07 | 51.20 | 51.06 | 51.18 | 5,162,076 | +0.06(+0.13%) |
Jul 23, 2019 | 51.10 | 51.13 | 50.99 | 51.11 | 3,916,259 | +0.41(+0.80%) |
Jul 22, 2019 | 50.69 | 50.75 | 50.60 | 50.70 | 2,987,299 | +0.07(+0.15%) |
Jul 19, 2019 | 50.79 | 50.85 | 50.63 | 50.63 | 3,844,787 | +0.13(+0.26%) |
Jul 18, 2019 | 50.01 | 50.50 | 49.97 | 50.50 | 4,860,990 | -0.13(-0.26%) |
Jul 17, 2019 | 50.69 | 50.76 | 50.62 | 50.63 | 2,436,697 | -0.05(-0.09%) |
Jul 16, 2019 | 50.71 | 50.77 | 50.61 | 50.68 | 4,702,222 | -0.38(-0.74%) |
Jul 15, 2019 | 51.13 | 51.13 | 50.98 | 51.06 | 3,236,459 | +0.04(+0.07%) |
Jul 12, 2019 | 50.94 | 51.06 | 50.89 | 51.02 | 3,283,284 | +0.02(+0.04%) |
Jul 11, 2019 | 51.06 | 51.06 | 50.86 | 51.00 | 3,664,043 | +0.09(+0.18%) |
Jul 10, 2019 | 50.96 | 51.04 | 50.83 | 50.91 | 5,542,795 | +0.31(+0.60%) |
Jul 09, 2019 | 50.57 | 50.67 | 50.55 | 50.60 | 4,940,431 | -0.45(-0.89%) |
Jul 08, 2019 | 51.06 | 51.10 | 50.98 | 51.06 | 4,227,286 | -0.30(-0.58%) |
Jul 05, 2019 | 51.27 | 51.36 | 51.00 | 51.35 | 4,051,896 | -0.22(-0.43%) |
Jul 03, 2019 | 51.50 | 51.60 | 51.43 | 51.57 | 3,372,045 | +0.15(+0.29%) |
Jul 02, 2019 | 51.38 | 51.49 | 51.33 | 51.43 | 7,529,590 | +0.16(+0.31%) |
Jul 01, 2019 | 51.47 | 51.48 | 51.12 | 51.27 | 8,394,718 | +0.72(+1.43%) |
Jun 28, 2019 | 50.65 | 50.67 | 50.51 | 50.55 | 8,228,295 | +0.20(+0.40%) |
Jun 27, 2019 | 50.34 | 50.48 | 50.33 | 50.34 | 3,135,836 | +0.20(+0.41%) |
Jun 26, 2019 | 50.31 | 50.33 | 50.12 | 50.14 | 3,379,278 | -0.07(-0.15%) |
Jun 25, 2019 | 50.54 | 50.58 | 50.21 | 50.21 | 4,921,541 | -0.22(-0.44%) |
Jun 24, 2019 | 50.42 | 50.47 | 50.34 | 50.43 | 5,000,403 | +0.00(+0.00%) |
Jun 21, 2019 | 50.46 | 50.60 | 50.42 | 50.43 | 5,952,154 | -0.50(-0.98%) |
Jun 20, 2019 | 51.01 | 51.04 | 50.66 | 50.93 | 6,318,106 | +0.49(+0.97%) |
Jun 19, 2019 | 50.23 | 50.50 | 50.16 | 50.44 | 7,992,645 | +0.44(+0.89%) |
Jun 18, 2019 | 49.65 | 50.03 | 49.65 | 50.00 | 8,442,439 | +0.30(+0.60%) |
Jun 17, 2019 | 49.68 | 49.76 | 49.66 | 49.70 | 4,445,909 | +0.15(+0.29%) |
Jun 14, 2019 | 49.58 | 49.60 | 49.47 | 49.56 | 5,235,865 | -0.13(-0.26%) |
Jun 13, 2019 | 49.81 | 49.85 | 49.54 | 49.69 | 4,805,558 | -0.06(-0.11%) |
Jun 12, 2019 | 50.02 | 50.08 | 49.72 | 49.74 | 6,053,140 | -0.56(-1.11%) |
Jun 11, 2019 | 50.44 | 50.47 | 50.24 | 50.30 | 3,875,718 | +0.17(+0.33%) |
Jun 10, 2019 | 50.13 | 50.25 | 50.10 | 50.14 | 3,123,839 | +0.23(+0.46%) |
Jun 07, 2019 | 49.64 | 49.93 | 49.62 | 49.91 | 6,850,832 | +0.60(+1.21%) |
Jun 06, 2019 | 49.30 | 49.40 | 49.21 | 49.31 | 5,461,689 | +0.05(+0.11%) |
Jun 05, 2019 | 49.46 | 49.47 | 49.14 | 49.25 | 5,539,856 | +0.03(+0.06%) |
Jun 04, 2019 | 48.74 | 49.26 | 48.67 | 49.23 | 8,856,317 | +0.56(+1.15%) |
Jun 03, 2019 | 48.61 | 48.70 | 48.45 | 48.67 | 13,339,740 | +0.28(+0.59%) |
May 31, 2019 | 48.26 | 48.52 | 48.18 | 48.38 | 12,510,788 | -0.52(-1.07%) |
May 30, 2019 | 48.80 | 48.93 | 48.73 | 48.91 | 5,970,486 | +0.22(+0.45%) |
May 29, 2019 | 48.80 | 48.87 | 48.52 | 48.69 | 6,458,170 | -0.23(-0.47%) |
May 28, 2019 | 49.39 | 49.46 | 48.91 | 48.91 | 6,935,264 | -0.41(-0.84%) |
May 24, 2019 | 49.29 | 49.34 | 49.13 | 49.33 | 3,694,232 | +0.75(+1.55%) |
May 23, 2019 | 48.66 | 48.73 | 48.51 | 48.58 | 6,410,237 | -0.37(-0.75%) |
May 22, 2019 | 48.95 | 49.05 | 48.88 | 48.94 | 5,019,959 | -0.40(-0.82%) |
May 21, 2019 | 49.24 | 49.37 | 49.15 | 49.35 | 7,685,060 | +0.34(+0.69%) |
May 20, 2019 | 49.02 | 49.15 | 48.91 | 49.01 | 4,390,423 | -0.27(-0.54%) |
May 17, 2019 | 49.38 | 49.61 | 49.25 | 49.27 | 6,404,294 | -0.18(-0.37%) |
May 16, 2019 | 49.38 | 49.68 | 49.36 | 49.46 | 5,036,930 | +0.20(+0.41%) |
May 15, 2019 | 48.81 | 49.33 | 48.76 | 49.25 | 7,613,484 | +0.07(+0.15%) |
May 14, 2019 | 49.09 | 49.29 | 49.02 | 49.18 | 7,605,719 | +0.68(+1.40%) |
May 13, 2019 | 48.81 | 48.86 | 48.42 | 48.50 | 15,005,642 | -1.12(-2.26%) |
May 10, 2019 | 49.18 | 49.64 | 48.80 | 49.62 | 8,857,854 | +0.34(+0.69%) |
May 09, 2019 | 48.93 | 49.35 | 48.72 | 49.28 | 10,523,335 | -0.32(-0.65%) |
May 08, 2019 | 49.50 | 49.75 | 49.42 | 49.60 | 14,371,334 | -0.30(-0.61%) |
May 07, 2019 | 50.37 | 50.45 | 49.76 | 49.91 | 17,877,914 | -0.93(-1.82%) |
May 06, 2019 | 50.32 | 50.87 | 50.30 | 50.83 | 11,463,197 | -0.52(-1.02%) |
May 03, 2019 | 50.94 | 51.38 | 50.94 | 51.36 | 6,047,108 | +0.65(+1.29%) |
May 02, 2019 | 50.68 | 50.85 | 50.49 | 50.70 | 9,325,041 | +0.02(+0.04%) |