Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.98 | 47.45 | 46.46 | 46.82 | 6,035,570 | -0.21(-0.45%) |
Jul 30, 2019 | 46.99 | 47.38 | 46.84 | 47.04 | 3,033,828 | -0.07(-0.15%) |
Jul 29, 2019 | 47.80 | 47.89 | 46.92 | 47.11 | 4,011,366 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.03 | 47.02 | 47.94 | 4,916,078 | +0.11(+0.22%) |
Jul 25, 2019 | 47.91 | 48.10 | 47.57 | 47.83 | 3,550,628 | -0.13(-0.28%) |
Jul 24, 2019 | 49.03 | 49.10 | 47.55 | 47.96 | 6,803,774 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.11 | 48.53 | 49.09 | 2,685,646 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.25 | 48.74 | 48.98 | 3,491,510 | +0.05(+0.11%) |
Jul 19, 2019 | 50.14 | 50.25 | 48.89 | 48.92 | 4,482,806 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.00 | 49.39 | 49.93 | 2,401,925 | +0.44(+0.88%) |
Jul 17, 2019 | 49.92 | 49.98 | 49.36 | 49.49 | 3,197,002 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.63 | 49.91 | 3,744,143 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.86 | 50.28 | 50.32 | 3,402,493 | -0.28(-0.56%) |
Jul 12, 2019 | 50.38 | 50.67 | 50.12 | 50.60 | 2,483,502 | +0.47(+0.94%) |
Jul 11, 2019 | 50.30 | 50.38 | 49.87 | 50.13 | 3,182,514 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.77 | 50.14 | 50.27 | 2,476,531 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.48 | 50.03 | 50.28 | 2,851,287 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.65 | 50.31 | 50.39 | 2,086,152 | -0.14(-0.28%) |
Jul 05, 2019 | 50.62 | 50.67 | 50.28 | 50.53 | 2,420,996 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.64 | 50.16 | 50.57 | 1,798,068 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.55 | 50.00 | 2,878,926 | +0.35(+0.70%) |
Jul 01, 2019 | 49.36 | 49.67 | 49.07 | 49.65 | 3,254,577 | +0.90(+1.84%) |
Jun 28, 2019 | 48.75 | 48.89 | 48.57 | 48.75 | 3,751,729 | +0.23(+0.48%) |
Jun 27, 2019 | 48.35 | 48.86 | 48.35 | 48.52 | 3,349,324 | +0.28(+0.57%) |
Jun 26, 2019 | 48.88 | 48.91 | 48.18 | 48.25 | 3,124,460 | -0.63(-1.29%) |
Jun 25, 2019 | 49.01 | 49.24 | 48.81 | 48.88 | 3,006,688 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.77 | 48.94 | 4,396,431 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.52 | 48.84 | 48.88 | 5,426,471 | -0.35(-0.70%) |
Jun 20, 2019 | 49.34 | 49.36 | 48.59 | 49.23 | 3,652,074 | +0.18(+0.36%) |
Jun 19, 2019 | 49.08 | 49.32 | 48.94 | 49.05 | 2,944,683 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.19 | 48.60 | 48.85 | 2,872,254 | +0.33(+0.68%) |
Jun 17, 2019 | 49.04 | 49.13 | 48.47 | 48.52 | 1,989,358 | -0.44(-0.89%) |
Jun 14, 2019 | 48.54 | 49.02 | 48.33 | 48.96 | 3,286,641 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.31 | 48.45 | 3,250,022 | +0.08(+0.17%) |
Jun 12, 2019 | 48.20 | 48.61 | 48.20 | 48.37 | 2,890,358 | +0.30(+0.63%) |
Jun 11, 2019 | 48.54 | 48.73 | 47.96 | 48.07 | 3,018,753 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.29 | 48.34 | 3,308,485 | -0.18(-0.37%) |
Jun 07, 2019 | 48.03 | 48.68 | 48.00 | 48.52 | 2,634,709 | +0.65(+1.36%) |
Jun 06, 2019 | 47.95 | 48.04 | 47.61 | 47.87 | 3,707,299 | +0.05(+0.11%) |
Jun 05, 2019 | 47.22 | 47.93 | 47.15 | 47.82 | 3,425,095 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.23 | 46.66 | 47.14 | 3,731,945 | +0.51(+1.09%) |
Jun 03, 2019 | 45.60 | 46.67 | 45.49 | 46.64 | 4,700,738 | +1.01(+2.20%) |
May 31, 2019 | 45.61 | 45.97 | 45.46 | 45.63 | 2,752,864 | -0.24(-0.52%) |
May 30, 2019 | 45.80 | 46.18 | 45.72 | 45.87 | 2,144,237 | +0.12(+0.27%) |
May 29, 2019 | 45.63 | 45.82 | 45.40 | 45.75 | 2,863,042 | +0.12(+0.25%) |
May 28, 2019 | 46.17 | 46.51 | 45.63 | 45.63 | 4,710,429 | -0.63(-1.37%) |
May 24, 2019 | 45.90 | 46.34 | 45.90 | 46.26 | 2,808,288 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.55 | 45.83 | 2,842,983 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.93 | 46.44 | 2,447,645 | +0.23(+0.50%) |
May 21, 2019 | 46.25 | 46.47 | 46.08 | 46.21 | 2,873,570 | +0.05(+0.12%) |
May 20, 2019 | 46.14 | 46.41 | 45.91 | 46.16 | 3,572,489 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.40 | 45.51 | 46.17 | 3,283,514 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.25 | 45.48 | 45.95 | 2,776,302 | +0.55(+1.21%) |
May 15, 2019 | 44.90 | 45.59 | 44.88 | 45.40 | 4,039,914 | +0.16(+0.35%) |
May 14, 2019 | 44.74 | 45.51 | 44.69 | 45.25 | 3,449,498 | +0.58(+1.31%) |
May 13, 2019 | 44.76 | 45.02 | 44.38 | 44.66 | 4,544,315 | -0.71(-1.56%) |
May 10, 2019 | 44.55 | 45.45 | 44.40 | 45.37 | 4,228,813 | +0.69(+1.54%) |
May 09, 2019 | 44.16 | 44.75 | 44.16 | 44.68 | 3,493,615 | +0.22(+0.50%) |
May 08, 2019 | 44.21 | 44.82 | 44.17 | 44.46 | 2,985,273 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.72 | 44.17 | 44.34 | 3,334,060 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.84 | 44.00 | 44.71 | 2,606,252 | +0.03(+0.06%) |
May 03, 2019 | 44.52 | 44.86 | 44.48 | 44.68 | 2,542,192 | +0.21(+0.48%) |
May 02, 2019 | 44.43 | 44.75 | 44.21 | 44.47 | 2,892,087 | +0.03(+0.06%) |