Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.98 | 47.45 | 46.47 | 46.83 | 6,034,685 | -0.21(-0.45%) |
Jul 30, 2019 | 47.00 | 47.39 | 46.85 | 47.04 | 3,033,383 | -0.07(-0.15%) |
Jul 29, 2019 | 47.81 | 47.90 | 46.93 | 47.12 | 4,010,778 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.04 | 47.02 | 47.94 | 4,915,358 | +0.11(+0.22%) |
Jul 25, 2019 | 47.92 | 48.11 | 47.58 | 47.84 | 3,550,108 | -0.13(-0.28%) |
Jul 24, 2019 | 49.04 | 49.11 | 47.56 | 47.97 | 6,802,777 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.12 | 48.54 | 49.10 | 2,685,253 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.26 | 48.74 | 48.98 | 3,490,999 | +0.05(+0.11%) |
Jul 19, 2019 | 50.15 | 50.26 | 48.89 | 48.93 | 4,482,149 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.01 | 49.40 | 49.94 | 2,401,573 | +0.44(+0.88%) |
Jul 17, 2019 | 49.93 | 49.99 | 49.37 | 49.50 | 3,196,533 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.64 | 49.92 | 3,743,594 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.87 | 50.28 | 50.33 | 3,401,994 | -0.28(-0.56%) |
Jul 12, 2019 | 50.39 | 50.67 | 50.12 | 50.61 | 2,483,138 | +0.47(+0.94%) |
Jul 11, 2019 | 50.31 | 50.39 | 49.88 | 50.14 | 3,182,048 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.78 | 50.15 | 50.27 | 2,476,168 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.49 | 50.04 | 50.29 | 2,850,869 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.66 | 50.32 | 50.40 | 2,085,846 | -0.14(-0.28%) |
Jul 05, 2019 | 50.63 | 50.67 | 50.28 | 50.54 | 2,420,641 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.65 | 50.17 | 50.58 | 1,797,805 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.56 | 50.01 | 2,878,504 | +0.35(+0.70%) |
Jul 01, 2019 | 49.37 | 49.68 | 49.07 | 49.66 | 3,254,101 | +0.90(+1.84%) |
Jun 28, 2019 | 48.75 | 48.89 | 48.58 | 48.76 | 3,751,179 | +0.23(+0.48%) |
Jun 27, 2019 | 48.36 | 48.87 | 48.36 | 48.53 | 3,348,833 | +0.28(+0.57%) |
Jun 26, 2019 | 48.89 | 48.92 | 48.19 | 48.25 | 3,124,002 | -0.63(-1.29%) |
Jun 25, 2019 | 49.02 | 49.25 | 48.81 | 48.89 | 3,006,248 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.78 | 48.95 | 4,395,787 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.53 | 48.85 | 48.89 | 5,425,676 | -0.35(-0.70%) |
Jun 20, 2019 | 49.35 | 49.37 | 48.60 | 49.23 | 3,651,539 | +0.18(+0.36%) |
Jun 19, 2019 | 49.09 | 49.33 | 48.94 | 49.05 | 2,944,252 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.20 | 48.61 | 48.86 | 2,871,834 | +0.33(+0.68%) |
Jun 17, 2019 | 49.05 | 49.13 | 48.48 | 48.53 | 1,989,067 | -0.44(-0.89%) |
Jun 14, 2019 | 48.55 | 49.03 | 48.33 | 48.97 | 3,286,160 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.32 | 48.46 | 3,249,546 | +0.08(+0.17%) |
Jun 12, 2019 | 48.21 | 48.62 | 48.21 | 48.38 | 2,889,934 | +0.30(+0.63%) |
Jun 11, 2019 | 48.55 | 48.73 | 47.97 | 48.08 | 3,018,311 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.30 | 48.35 | 3,308,000 | -0.18(-0.37%) |
Jun 07, 2019 | 48.04 | 48.69 | 48.01 | 48.53 | 2,634,323 | +0.65(+1.36%) |
Jun 06, 2019 | 47.96 | 48.05 | 47.61 | 47.88 | 3,706,755 | +0.05(+0.11%) |
Jun 05, 2019 | 47.23 | 47.94 | 47.16 | 47.83 | 3,424,593 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.24 | 46.67 | 47.15 | 3,731,398 | +0.51(+1.09%) |
Jun 03, 2019 | 45.60 | 46.68 | 45.50 | 46.64 | 4,700,049 | +1.01(+2.20%) |
May 31, 2019 | 45.61 | 45.98 | 45.47 | 45.64 | 2,752,461 | -0.24(-0.52%) |
May 30, 2019 | 45.81 | 46.19 | 45.73 | 45.88 | 2,143,922 | +0.12(+0.27%) |
May 29, 2019 | 45.64 | 45.83 | 45.41 | 45.75 | 2,862,622 | +0.12(+0.25%) |
May 28, 2019 | 46.18 | 46.52 | 45.64 | 45.64 | 4,709,739 | -0.63(-1.37%) |
May 24, 2019 | 45.91 | 46.35 | 45.91 | 46.27 | 2,807,876 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.56 | 45.83 | 2,842,567 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.94 | 46.45 | 2,447,287 | +0.23(+0.50%) |
May 21, 2019 | 46.26 | 46.47 | 46.08 | 46.22 | 2,873,149 | +0.05(+0.12%) |
May 20, 2019 | 46.15 | 46.42 | 45.92 | 46.16 | 3,571,965 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.41 | 45.52 | 46.18 | 3,283,033 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.26 | 45.48 | 45.96 | 2,775,895 | +0.55(+1.21%) |
May 15, 2019 | 44.91 | 45.60 | 44.89 | 45.41 | 4,039,321 | +0.16(+0.35%) |
May 14, 2019 | 44.75 | 45.52 | 44.69 | 45.25 | 3,448,992 | +0.58(+1.31%) |
May 13, 2019 | 44.77 | 45.02 | 44.39 | 44.67 | 4,543,648 | -0.71(-1.56%) |
May 10, 2019 | 44.56 | 45.46 | 44.41 | 45.38 | 4,228,193 | +0.69(+1.55%) |
May 09, 2019 | 44.16 | 44.76 | 44.16 | 44.69 | 3,493,102 | +0.22(+0.50%) |
May 08, 2019 | 44.22 | 44.83 | 44.18 | 44.46 | 2,984,836 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.73 | 44.17 | 44.35 | 3,333,571 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.85 | 44.00 | 44.71 | 2,605,870 | +0.03(+0.06%) |
May 03, 2019 | 44.53 | 44.86 | 44.49 | 44.69 | 2,541,819 | +0.21(+0.48%) |
May 02, 2019 | 44.44 | 44.76 | 44.22 | 44.47 | 2,891,663 | +0.03(+0.06%) |