Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.37 | 50.01 | 48.67 | 49.05 | 1,138,017 | -0.91(-1.82%) |
Jul 30, 2019 | 48.58 | 49.96 | 48.21 | 49.96 | 774,508 | +1.09(+2.23%) |
Jul 29, 2019 | 48.49 | 48.89 | 48.34 | 48.87 | 291,872 | +0.24(+0.49%) |
Jul 26, 2019 | 48.76 | 48.97 | 48.42 | 48.63 | 566,500 | +0.23(+0.48%) |
Jul 25, 2019 | 48.62 | 48.82 | 48.04 | 48.40 | 592,448 | -0.59(-1.20%) |
Jul 24, 2019 | 47.37 | 49.02 | 47.09 | 48.99 | 525,721 | +1.84(+3.90%) |
Jul 23, 2019 | 46.95 | 47.21 | 46.65 | 47.15 | 549,873 | +0.61(+1.31%) |
Jul 22, 2019 | 45.63 | 46.90 | 45.63 | 46.54 | 641,462 | +1.15(+2.53%) |
Jul 19, 2019 | 44.98 | 45.70 | 44.98 | 45.39 | 554,900 | +0.42(+0.93%) |
Jul 18, 2019 | 43.83 | 45.20 | 43.83 | 44.97 | 589,998 | +1.05(+2.39%) |
Jul 17, 2019 | 44.49 | 44.49 | 43.65 | 43.92 | 506,629 | -0.21(-0.48%) |
Jul 16, 2019 | 43.85 | 44.28 | 43.14 | 44.13 | 463,989 | +0.26(+0.59%) |
Jul 15, 2019 | 43.77 | 44.04 | 43.57 | 43.87 | 376,224 | +0.30(+0.69%) |
Jul 12, 2019 | 42.75 | 43.93 | 42.74 | 43.57 | 367,900 | +0.86(+2.01%) |
Jul 11, 2019 | 43.07 | 43.17 | 42.07 | 42.71 | 351,668 | -0.20(-0.47%) |
Jul 10, 2019 | 43.21 | 43.70 | 42.60 | 42.91 | 308,252 | +0.24(+0.56%) |
Jul 09, 2019 | 41.57 | 42.70 | 41.57 | 42.67 | 642,242 | +0.67(+1.60%) |
Jul 08, 2019 | 43.61 | 43.63 | 41.23 | 42.00 | 1,491,012 | -2.18(-4.93%) |
Jul 05, 2019 | 43.89 | 44.19 | 43.61 | 44.18 | 252,000 | -0.06(-0.14%) |
Jul 03, 2019 | 44.58 | 44.64 | 43.56 | 44.24 | 196,600 | -0.15(-0.34%) |
Jul 02, 2019 | 44.66 | 44.76 | 44.08 | 44.39 | 500,620 | -0.53(-1.18%) |
Jul 01, 2019 | 45.06 | 45.89 | 44.44 | 44.92 | 847,292 | +1.22(+2.79%) |
Jun 28, 2019 | 43.58 | 43.88 | 42.75 | 43.70 | 875,800 | +0.39(+0.90%) |
Jun 27, 2019 | 42.39 | 43.60 | 42.12 | 43.31 | 668,035 | +1.13(+2.68%) |
Jun 26, 2019 | 41.52 | 42.57 | 41.52 | 42.18 | 364,027 | +1.40(+3.43%) |
Jun 25, 2019 | 41.67 | 41.96 | 40.67 | 40.78 | 548,365 | -0.84(-2.02%) |
Jun 24, 2019 | 41.44 | 42.15 | 41.43 | 41.62 | 488,713 | +0.36(+0.87%) |
Jun 21, 2019 | 41.62 | 42.05 | 41.20 | 41.26 | 792,800 | -0.65(-1.55%) |
Jun 20, 2019 | 42.06 | 42.32 | 41.43 | 41.91 | 368,484 | +0.69(+1.67%) |
Jun 19, 2019 | 41.35 | 41.52 | 40.65 | 41.22 | 281,656 | +0.14(+0.34%) |
Jun 18, 2019 | 40.22 | 41.96 | 40.22 | 41.08 | 516,063 | +1.09(+2.73%) |
Jun 17, 2019 | 39.99 | 40.55 | 39.56 | 39.99 | 509,454 | +0.13(+0.33%) |
Jun 14, 2019 | 41.14 | 41.14 | 39.72 | 39.86 | 492,200 | -1.80(-4.32%) |
Jun 13, 2019 | 41.69 | 42.02 | 41.33 | 41.66 | 274,971 | +0.22(+0.53%) |
Jun 12, 2019 | 41.93 | 41.93 | 41.17 | 41.44 | 277,167 | -0.70(-1.66%) |
Jun 11, 2019 | 42.25 | 42.37 | 41.59 | 42.14 | 445,379 | +0.45(+1.08%) |
Jun 10, 2019 | 40.95 | 42.19 | 40.95 | 41.69 | 371,538 | +0.98(+2.41%) |
Jun 07, 2019 | 40.44 | 40.94 | 40.08 | 40.71 | 476,300 | +0.57(+1.42%) |
Jun 06, 2019 | 40.18 | 40.34 | 39.35 | 40.14 | 409,906 | +0.06(+0.15%) |
Jun 05, 2019 | 40.46 | 40.85 | 39.71 | 40.08 | 640,687 | +0.10(+0.25%) |
Jun 04, 2019 | 38.48 | 40.06 | 38.32 | 39.98 | 507,115 | +1.99(+5.24%) |
Jun 03, 2019 | 37.92 | 38.68 | 37.66 | 37.99 | 768,003 | +0.62(+1.66%) |
May 31, 2019 | 37.84 | 37.95 | 37.24 | 37.37 | 547,200 | -0.92(-2.40%) |
May 30, 2019 | 38.08 | 38.66 | 37.89 | 38.29 | 438,037 | +0.23(+0.60%) |
May 29, 2019 | 37.63 | 38.56 | 37.36 | 38.06 | 801,560 | +0.01(+0.03%) |
May 28, 2019 | 39.59 | 39.59 | 38.02 | 38.05 | 784,507 | -1.35(-3.43%) |
May 24, 2019 | 39.31 | 40.17 | 39.15 | 39.40 | 612,500 | +0.05(+0.13%) |
May 23, 2019 | 39.72 | 40.00 | 38.92 | 39.35 | 1,169,365 | -1.04(-2.57%) |
May 22, 2019 | 40.59 | 41.08 | 40.02 | 40.39 | 513,286 | -0.61(-1.49%) |
May 21, 2019 | 41.65 | 42.34 | 40.92 | 41.00 | 977,406 | +0.00(+0.00%) |
May 20, 2019 | 41.29 | 41.95 | 40.76 | 41.00 | 1,247,321 | -1.20(-2.84%) |
May 17, 2019 | 43.94 | 44.00 | 41.94 | 42.20 | 869,800 | -2.44(-5.47%) |
May 16, 2019 | 45.41 | 46.25 | 44.38 | 44.64 | 939,512 | -1.39(-3.02%) |
May 15, 2019 | 45.37 | 46.28 | 44.68 | 46.03 | 483,317 | +0.30(+0.66%) |
May 14, 2019 | 45.25 | 45.88 | 44.79 | 45.73 | 966,907 | +0.95(+2.12%) |
May 13, 2019 | 47.13 | 47.52 | 44.69 | 44.78 | 1,326,658 | -3.77(-7.77%) |
May 10, 2019 | 48.43 | 49.36 | 47.59 | 48.55 | 561,500 | -0.13(-0.27%) |
May 09, 2019 | 48.24 | 48.97 | 47.80 | 48.68 | 581,431 | -0.30(-0.61%) |
May 08, 2019 | 48.90 | 49.60 | 48.69 | 48.98 | 477,511 | -0.07(-0.14%) |
May 07, 2019 | 49.22 | 49.57 | 48.47 | 49.05 | 741,456 | -0.66(-1.33%) |
May 06, 2019 | 48.50 | 49.80 | 48.26 | 49.71 | 898,510 | -0.31(-0.62%) |
May 03, 2019 | 49.43 | 50.12 | 48.65 | 50.02 | 1,166,100 | +0.71(+1.44%) |
May 02, 2019 | 48.16 | 49.49 | 46.59 | 49.31 | 1,149,825 | +1.21(+2.52%) |