Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.36 | 51.89 | 51.17 | 51.53 | 5,957,446 | +0.14(+0.27%) |
Jul 30, 2019 | 50.92 | 51.42 | 50.61 | 51.39 | 4,269,592 | +0.19(+0.37%) |
Jul 29, 2019 | 51.59 | 52.02 | 51.11 | 51.20 | 3,809,916 | -0.45(-0.87%) |
Jul 26, 2019 | 51.35 | 51.75 | 51.22 | 51.65 | 3,409,600 | +0.40(+0.78%) |
Jul 25, 2019 | 51.41 | 51.77 | 50.99 | 51.25 | 5,677,110 | -0.29(-0.56%) |
Jul 24, 2019 | 50.98 | 51.66 | 50.75 | 51.54 | 3,918,820 | +0.56(+1.10%) |
Jul 23, 2019 | 50.58 | 51.20 | 50.49 | 50.98 | 3,381,484 | +0.54(+1.07%) |
Jul 22, 2019 | 50.50 | 50.77 | 50.25 | 50.44 | 4,737,312 | -0.21(-0.41%) |
Jul 19, 2019 | 50.99 | 51.17 | 50.46 | 50.65 | 5,127,300 | -0.38(-0.74%) |
Jul 18, 2019 | 49.75 | 51.29 | 49.30 | 51.03 | 5,878,735 | +1.39(+2.80%) |
Jul 17, 2019 | 49.49 | 49.75 | 49.30 | 49.64 | 5,221,413 | +0.00(+0.00%) |
Jul 16, 2019 | 50.00 | 50.00 | 49.39 | 49.64 | 4,114,230 | -0.33(-0.66%) |
Jul 15, 2019 | 50.49 | 50.49 | 49.77 | 49.97 | 5,197,557 | -0.48(-0.95%) |
Jul 12, 2019 | 50.47 | 50.56 | 50.22 | 50.45 | 3,896,100 | +0.14(+0.28%) |
Jul 11, 2019 | 49.79 | 50.41 | 49.58 | 50.31 | 3,452,925 | +0.56(+1.13%) |
Jul 10, 2019 | 50.04 | 50.04 | 49.61 | 49.75 | 4,246,226 | -0.30(-0.60%) |
Jul 09, 2019 | 49.25 | 50.21 | 49.04 | 50.05 | 4,756,483 | +0.66(+1.34%) |
Jul 08, 2019 | 49.51 | 49.56 | 49.18 | 49.39 | 3,349,015 | -0.55(-1.10%) |
Jul 05, 2019 | 49.40 | 49.96 | 49.38 | 49.94 | 3,302,200 | +0.87(+1.77%) |
Jul 03, 2019 | 49.22 | 49.27 | 48.76 | 49.07 | 2,586,400 | +0.28(+0.57%) |
Jul 02, 2019 | 49.39 | 49.64 | 48.67 | 48.79 | 3,034,861 | -0.77(-1.55%) |
Jul 01, 2019 | 49.53 | 49.96 | 49.19 | 49.56 | 3,724,043 | +0.43(+0.88%) |
Jun 28, 2019 | 48.70 | 49.29 | 48.52 | 49.13 | 7,337,800 | +0.95(+1.97%) |
Jun 27, 2019 | 48.22 | 48.39 | 47.75 | 48.18 | 6,204,382 | +0.10(+0.21%) |
Jun 26, 2019 | 48.48 | 48.77 | 48.06 | 48.08 | 3,797,043 | -0.25(-0.52%) |
Jun 25, 2019 | 48.45 | 48.58 | 47.78 | 48.33 | 4,348,328 | -0.16(-0.33%) |
Jun 24, 2019 | 48.57 | 49.13 | 48.23 | 48.49 | 2,834,494 | -0.14(-0.29%) |
Jun 21, 2019 | 48.71 | 49.24 | 48.56 | 48.63 | 6,221,200 | -0.08(-0.16%) |
Jun 20, 2019 | 49.35 | 49.38 | 47.98 | 48.71 | 4,004,475 | -0.34(-0.69%) |
Jun 19, 2019 | 49.64 | 50.29 | 49.01 | 49.05 | 4,500,045 | -0.32(-0.65%) |
Jun 18, 2019 | 48.74 | 49.61 | 48.63 | 49.37 | 4,128,894 | +0.40(+0.82%) |
Jun 17, 2019 | 50.08 | 50.34 | 48.86 | 48.97 | 3,072,401 | -1.09(-2.18%) |
Jun 14, 2019 | 49.75 | 50.18 | 49.33 | 50.06 | 2,947,200 | +0.33(+0.66%) |
Jun 13, 2019 | 49.59 | 50.16 | 49.57 | 49.73 | 3,454,358 | +0.14(+0.28%) |
Jun 12, 2019 | 50.19 | 50.50 | 49.50 | 49.59 | 3,650,782 | -0.47(-0.94%) |
Jun 11, 2019 | 49.88 | 50.31 | 49.68 | 50.06 | 3,209,744 | +0.48(+0.97%) |
Jun 10, 2019 | 49.28 | 49.90 | 49.03 | 49.58 | 3,006,171 | +0.75(+1.54%) |
Jun 07, 2019 | 49.20 | 49.27 | 48.53 | 48.83 | 3,645,800 | -0.42(-0.85%) |
Jun 06, 2019 | 49.16 | 49.35 | 48.83 | 49.25 | 5,370,362 | -0.08(-0.16%) |
Jun 05, 2019 | 48.81 | 49.38 | 48.40 | 49.33 | 4,005,460 | +0.50(+1.02%) |
Jun 04, 2019 | 47.79 | 48.88 | 47.62 | 48.83 | 4,917,403 | +1.76(+3.74%) |
Jun 03, 2019 | 46.67 | 47.37 | 46.55 | 47.07 | 4,588,263 | +0.32(+0.68%) |
May 31, 2019 | 46.75 | 47.02 | 46.53 | 46.75 | 3,901,700 | -0.54(-1.14%) |
May 30, 2019 | 47.77 | 48.05 | 46.89 | 47.29 | 3,197,449 | -0.37(-0.78%) |
May 29, 2019 | 47.27 | 47.74 | 46.92 | 47.66 | 3,712,031 | +0.04(+0.08%) |
May 28, 2019 | 48.24 | 48.50 | 47.58 | 47.62 | 6,017,032 | -0.71(-1.47%) |
May 24, 2019 | 48.27 | 48.47 | 48.10 | 48.33 | 3,693,800 | +0.22(+0.46%) |
May 23, 2019 | 48.70 | 48.70 | 47.83 | 48.11 | 4,787,781 | -0.88(-1.80%) |
May 22, 2019 | 48.64 | 49.20 | 48.41 | 48.99 | 4,673,479 | +0.21(+0.43%) |
May 21, 2019 | 48.51 | 48.90 | 48.50 | 48.78 | 3,254,755 | +0.44(+0.91%) |
May 20, 2019 | 47.89 | 48.60 | 47.86 | 48.34 | 4,101,623 | +0.46(+0.96%) |
May 17, 2019 | 47.74 | 48.63 | 47.59 | 47.88 | 7,093,600 | -0.31(-0.64%) |
May 16, 2019 | 47.84 | 48.45 | 47.72 | 48.19 | 3,638,861 | +0.60(+1.26%) |
May 15, 2019 | 47.58 | 47.77 | 46.86 | 47.59 | 4,005,722 | -0.45(-0.94%) |
May 14, 2019 | 48.00 | 48.63 | 47.81 | 48.04 | 3,726,000 | -0.19(-0.39%) |
May 13, 2019 | 48.94 | 49.17 | 48.07 | 48.23 | 5,807,184 | -1.63(-3.27%) |
May 10, 2019 | 49.18 | 50.02 | 48.81 | 49.86 | 3,631,400 | +0.36(+0.73%) |
May 09, 2019 | 48.78 | 49.61 | 48.66 | 49.50 | 4,827,876 | +0.17(+0.34%) |
May 08, 2019 | 49.78 | 49.94 | 49.30 | 49.33 | 3,321,569 | -0.49(-0.98%) |
May 07, 2019 | 50.18 | 50.32 | 49.49 | 49.82 | 4,211,774 | -0.97(-1.91%) |
May 06, 2019 | 50.29 | 51.03 | 50.03 | 50.79 | 2,854,819 | -0.18(-0.35%) |
May 03, 2019 | 50.66 | 51.12 | 50.63 | 50.97 | 3,775,700 | +0.43(+0.85%) |
May 02, 2019 | 50.75 | 51.11 | 50.27 | 50.54 | 4,497,469 | -0.14(-0.28%) |