Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.64 | 45.84 | 44.37 | 44.83 | 3,040,955 | -0.83(-1.82%) |
Jul 30, 2019 | 45.17 | 46.25 | 44.97 | 45.66 | 4,403,112 | +0.44(+0.98%) |
Jul 29, 2019 | 44.91 | 45.33 | 44.46 | 45.22 | 4,056,184 | +0.33(+0.73%) |
Jul 26, 2019 | 45.01 | 45.49 | 44.74 | 44.89 | 3,185,426 | -0.12(-0.27%) |
Jul 25, 2019 | 44.45 | 45.05 | 44.35 | 45.01 | 3,722,368 | +0.93(+2.12%) |
Jul 24, 2019 | 43.20 | 44.14 | 42.94 | 44.08 | 3,310,306 | +0.86(+1.98%) |
Jul 23, 2019 | 43.34 | 43.59 | 42.90 | 43.22 | 5,305,966 | -0.13(-0.30%) |
Jul 22, 2019 | 43.85 | 44.02 | 43.23 | 43.35 | 2,350,883 | -0.25(-0.58%) |
Jul 19, 2019 | 44.21 | 44.41 | 43.60 | 43.61 | 2,738,702 | -0.46(-1.05%) |
Jul 18, 2019 | 44.19 | 44.43 | 43.73 | 44.07 | 3,520,960 | -0.07(-0.15%) |
Jul 17, 2019 | 45.19 | 45.32 | 44.12 | 44.13 | 3,100,420 | -0.89(-1.97%) |
Jul 16, 2019 | 44.47 | 45.17 | 44.34 | 45.02 | 2,703,233 | +0.44(+0.99%) |
Jul 15, 2019 | 45.09 | 45.33 | 44.44 | 44.58 | 2,332,567 | -0.47(-1.05%) |
Jul 12, 2019 | 44.90 | 45.61 | 44.90 | 45.05 | 3,018,515 | +0.15(+0.34%) |
Jul 11, 2019 | 45.87 | 45.87 | 44.47 | 44.90 | 3,587,944 | -0.74(-1.61%) |
Jul 10, 2019 | 45.51 | 45.97 | 44.81 | 45.63 | 3,995,902 | +1.03(+2.30%) |
Jul 09, 2019 | 45.26 | 45.32 | 44.48 | 44.60 | 4,350,350 | -0.85(-1.86%) |
Jul 08, 2019 | 45.40 | 45.78 | 45.05 | 45.45 | 2,835,827 | -0.01(-0.02%) |
Jul 05, 2019 | 45.89 | 46.14 | 45.11 | 45.46 | 2,925,911 | -0.89(-1.91%) |
Jul 03, 2019 | 45.70 | 46.38 | 45.52 | 46.35 | 1,709,923 | +0.63(+1.38%) |
Jul 02, 2019 | 45.20 | 45.79 | 44.90 | 45.72 | 3,591,801 | +0.44(+0.98%) |
Jul 01, 2019 | 46.11 | 46.37 | 44.67 | 45.27 | 4,001,683 | -0.36(-0.78%) |
Jun 28, 2019 | 45.51 | 46.43 | 45.46 | 45.63 | 4,414,621 | +0.03(+0.06%) |
Jun 27, 2019 | 45.33 | 45.69 | 44.32 | 45.60 | 5,189,377 | +0.83(+1.85%) |
Jun 26, 2019 | 44.96 | 45.61 | 44.34 | 44.77 | 6,319,444 | -0.63(-1.39%) |
Jun 25, 2019 | 49.91 | 50.14 | 44.96 | 45.41 | 16,222,833 | -3.00(-6.20%) |
Jun 24, 2019 | 48.54 | 49.09 | 47.98 | 48.41 | 3,275,745 | +0.06(+0.12%) |
Jun 21, 2019 | 49.56 | 49.59 | 48.29 | 48.35 | 3,585,731 | -1.30(-2.62%) |
Jun 20, 2019 | 49.64 | 49.88 | 48.97 | 49.65 | 2,586,415 | +0.60(+1.23%) |
Jun 19, 2019 | 49.19 | 49.37 | 47.43 | 49.05 | 3,964,418 | -0.38(-0.76%) |
Jun 18, 2019 | 49.80 | 50.40 | 48.83 | 49.43 | 2,646,474 | -0.49(-0.98%) |
Jun 17, 2019 | 50.47 | 50.53 | 49.20 | 49.92 | 2,155,751 | -0.51(-1.01%) |
Jun 14, 2019 | 49.86 | 50.73 | 49.74 | 50.42 | 2,017,903 | +0.44(+0.89%) |
Jun 13, 2019 | 50.04 | 50.51 | 49.65 | 49.98 | 1,884,694 | +0.93(+1.90%) |
Jun 12, 2019 | 49.11 | 49.97 | 48.99 | 49.05 | 1,854,854 | -0.17(-0.34%) |
Jun 11, 2019 | 49.92 | 49.92 | 48.76 | 49.22 | 1,544,331 | -0.48(-0.97%) |
Jun 10, 2019 | 50.30 | 50.72 | 49.27 | 49.70 | 1,882,621 | -0.55(-1.09%) |
Jun 07, 2019 | 49.82 | 50.59 | 49.79 | 50.24 | 1,710,135 | +0.64(+1.29%) |
Jun 06, 2019 | 49.26 | 50.28 | 49.04 | 49.60 | 3,063,114 | +0.52(+1.06%) |
Jun 05, 2019 | 48.79 | 49.22 | 48.17 | 49.09 | 3,141,421 | +0.69(+1.42%) |
Jun 04, 2019 | 47.89 | 48.61 | 47.59 | 48.40 | 4,016,632 | +0.94(+1.98%) |
Jun 03, 2019 | 46.65 | 47.99 | 46.59 | 47.46 | 3,592,724 | +0.70(+1.49%) |
May 31, 2019 | 47.02 | 47.24 | 46.26 | 46.76 | 2,914,548 | -0.61(-1.29%) |
May 30, 2019 | 47.54 | 48.07 | 46.79 | 47.37 | 2,540,335 | -0.23(-0.47%) |
May 29, 2019 | 48.34 | 48.81 | 47.30 | 47.60 | 3,090,866 | -0.72(-1.48%) |
May 28, 2019 | 48.99 | 49.11 | 48.31 | 48.31 | 2,438,082 | -0.57(-1.16%) |
May 24, 2019 | 48.40 | 48.88 | 48.25 | 48.88 | 1,401,837 | +0.78(+1.63%) |
May 23, 2019 | 48.60 | 49.12 | 48.01 | 48.10 | 2,734,708 | -0.64(-1.31%) |
May 22, 2019 | 48.31 | 49.48 | 48.26 | 48.74 | 2,041,584 | -0.50(-1.01%) |
May 21, 2019 | 48.91 | 49.58 | 48.79 | 49.24 | 2,530,554 | +0.45(+0.93%) |
May 20, 2019 | 49.91 | 50.16 | 48.70 | 48.79 | 2,669,037 | -1.24(-2.48%) |
May 17, 2019 | 49.99 | 50.94 | 49.94 | 50.03 | 2,146,298 | -0.50(-0.99%) |
May 16, 2019 | 50.15 | 51.32 | 50.04 | 50.53 | 2,846,738 | +0.70(+1.40%) |
May 15, 2019 | 49.54 | 49.89 | 49.22 | 49.83 | 2,066,704 | +0.16(+0.32%) |
May 14, 2019 | 48.43 | 50.18 | 48.18 | 49.67 | 2,812,527 | +1.21(+2.49%) |
May 13, 2019 | 48.37 | 48.59 | 47.80 | 48.47 | 2,335,166 | -0.37(-0.75%) |
May 10, 2019 | 48.74 | 49.06 | 48.15 | 48.83 | 1,464,601 | +0.08(+0.15%) |
May 09, 2019 | 47.97 | 48.77 | 47.78 | 48.76 | 1,344,888 | +0.61(+1.27%) |
May 08, 2019 | 48.73 | 48.90 | 48.09 | 48.15 | 2,101,401 | -0.58(-1.20%) |
May 07, 2019 | 48.65 | 48.92 | 48.32 | 48.73 | 3,088,035 | -0.09(-0.19%) |
May 06, 2019 | 48.75 | 49.00 | 48.31 | 48.82 | 3,636,422 | -0.36(-0.73%) |
May 03, 2019 | 49.63 | 49.74 | 48.79 | 49.18 | 2,269,065 | -0.12(-0.25%) |
May 02, 2019 | 49.14 | 49.92 | 48.77 | 49.30 | 2,307,842 | +0.29(+0.60%) |