Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.67 | 47.29 | 45.46 | 45.96 | 1,448,578 | -0.70(-1.50%) |
Jul 30, 2019 | 45.43 | 47.05 | 45.33 | 46.66 | 959,035 | +0.96(+2.10%) |
Jul 29, 2019 | 46.81 | 46.95 | 45.45 | 45.70 | 964,926 | -1.23(-2.62%) |
Jul 26, 2019 | 46.09 | 47.00 | 45.75 | 46.93 | 539,600 | +0.99(+2.15%) |
Jul 25, 2019 | 47.18 | 47.39 | 45.81 | 45.94 | 708,970 | -1.30(-2.75%) |
Jul 24, 2019 | 46.46 | 47.42 | 46.28 | 47.24 | 470,842 | +0.64(+1.37%) |
Jul 23, 2019 | 46.02 | 46.64 | 45.79 | 46.60 | 484,750 | +0.90(+1.97%) |
Jul 22, 2019 | 45.50 | 45.81 | 45.27 | 45.70 | 1,397,146 | +0.09(+0.20%) |
Jul 19, 2019 | 44.32 | 45.94 | 44.12 | 45.61 | 710,700 | +1.24(+2.79%) |
Jul 18, 2019 | 43.97 | 44.95 | 43.65 | 44.37 | 964,841 | +0.37(+0.84%) |
Jul 17, 2019 | 45.65 | 45.66 | 43.22 | 44.00 | 1,476,314 | -1.95(-4.24%) |
Jul 16, 2019 | 46.16 | 46.68 | 45.72 | 45.95 | 447,919 | -0.16(-0.35%) |
Jul 15, 2019 | 45.82 | 46.19 | 45.30 | 46.11 | 573,334 | +0.23(+0.50%) |
Jul 12, 2019 | 45.81 | 46.35 | 45.77 | 45.88 | 428,700 | +0.31(+0.68%) |
Jul 11, 2019 | 46.02 | 46.15 | 44.80 | 45.57 | 563,305 | -0.58(-1.26%) |
Jul 10, 2019 | 46.50 | 46.59 | 45.97 | 46.15 | 569,618 | -0.08(-0.17%) |
Jul 09, 2019 | 46.80 | 47.09 | 45.88 | 46.23 | 807,842 | -0.87(-1.85%) |
Jul 08, 2019 | 47.95 | 48.00 | 46.88 | 47.10 | 500,664 | -0.94(-1.96%) |
Jul 05, 2019 | 47.75 | 48.06 | 47.13 | 48.04 | 327,900 | +0.00(+0.00%) |
Jul 03, 2019 | 47.07 | 48.42 | 46.90 | 48.04 | 296,200 | +1.19(+2.54%) |
Jul 02, 2019 | 46.96 | 47.39 | 46.58 | 46.85 | 552,857 | -0.11(-0.23%) |
Jul 01, 2019 | 48.16 | 48.88 | 46.24 | 46.96 | 1,775,768 | -0.79(-1.65%) |
Jun 28, 2019 | 47.96 | 48.49 | 47.65 | 47.75 | 1,192,600 | -0.01(-0.02%) |
Jun 27, 2019 | 47.08 | 47.91 | 46.90 | 47.76 | 574,013 | +0.97(+2.07%) |
Jun 26, 2019 | 46.86 | 46.92 | 45.90 | 46.79 | 831,809 | -0.10(-0.21%) |
Jun 25, 2019 | 46.97 | 47.41 | 46.61 | 46.89 | 602,749 | +0.15(+0.32%) |
Jun 24, 2019 | 46.81 | 47.02 | 46.42 | 46.74 | 601,130 | +0.00(+0.00%) |
Jun 21, 2019 | 47.00 | 47.36 | 46.55 | 46.74 | 740,900 | -0.25(-0.53%) |
Jun 20, 2019 | 46.09 | 47.35 | 45.77 | 46.99 | 960,281 | +1.30(+2.85%) |
Jun 19, 2019 | 45.40 | 45.87 | 44.67 | 45.69 | 1,047,894 | +0.19(+0.42%) |
Jun 18, 2019 | 46.11 | 46.58 | 45.45 | 45.50 | 709,269 | -0.41(-0.89%) |
Jun 17, 2019 | 45.38 | 46.26 | 45.03 | 45.91 | 628,407 | +0.67(+1.48%) |
Jun 14, 2019 | 45.71 | 45.71 | 44.56 | 45.24 | 501,400 | -0.43(-0.94%) |
Jun 13, 2019 | 44.99 | 45.74 | 44.95 | 45.67 | 511,726 | +0.78(+1.74%) |
Jun 12, 2019 | 45.05 | 45.12 | 44.49 | 44.89 | 522,567 | -0.09(-0.20%) |
Jun 11, 2019 | 44.74 | 45.26 | 44.03 | 44.98 | 978,915 | +0.53(+1.19%) |
Jun 10, 2019 | 45.33 | 47.00 | 44.24 | 44.45 | 747,131 | -0.92(-2.03%) |
Jun 07, 2019 | 46.49 | 46.85 | 45.30 | 45.37 | 710,000 | -0.88(-1.90%) |
Jun 06, 2019 | 46.78 | 46.78 | 45.33 | 46.25 | 781,677 | -0.46(-0.98%) |
Jun 05, 2019 | 47.61 | 47.61 | 46.34 | 46.71 | 541,368 | -0.76(-1.60%) |
Jun 04, 2019 | 47.28 | 47.99 | 46.87 | 47.47 | 716,408 | +0.74(+1.58%) |
Jun 03, 2019 | 46.27 | 46.86 | 45.78 | 46.73 | 774,528 | +0.35(+0.75%) |
May 31, 2019 | 44.88 | 46.46 | 44.45 | 46.38 | 1,012,000 | +1.01(+2.23%) |
May 30, 2019 | 45.67 | 45.87 | 44.90 | 45.37 | 836,222 | -0.26(-0.57%) |
May 29, 2019 | 45.73 | 46.04 | 45.39 | 45.63 | 687,893 | -0.38(-0.83%) |
May 28, 2019 | 46.64 | 46.87 | 46.01 | 46.01 | 1,024,656 | -0.62(-1.33%) |
May 24, 2019 | 46.97 | 49.81 | 46.45 | 46.63 | 541,300 | -0.10(-0.21%) |
May 23, 2019 | 47.75 | 48.06 | 46.53 | 46.73 | 528,234 | -1.27(-2.65%) |
May 22, 2019 | 48.48 | 48.59 | 47.97 | 48.00 | 349,292 | -0.91(-1.86%) |
May 21, 2019 | 48.35 | 49.46 | 48.30 | 48.91 | 590,206 | +0.86(+1.79%) |
May 20, 2019 | 48.21 | 48.31 | 47.76 | 48.05 | 538,638 | -0.29(-0.60%) |
May 17, 2019 | 48.47 | 49.26 | 48.11 | 48.34 | 454,700 | -0.45(-0.92%) |
May 16, 2019 | 48.99 | 49.69 | 48.69 | 48.79 | 592,429 | +0.00(+0.00%) |
May 15, 2019 | 49.08 | 49.42 | 48.53 | 48.79 | 639,874 | -0.58(-1.17%) |
May 14, 2019 | 48.99 | 49.89 | 48.91 | 49.37 | 753,830 | +0.44(+0.90%) |
May 13, 2019 | 49.19 | 49.53 | 48.65 | 48.93 | 889,346 | -1.25(-2.49%) |
May 10, 2019 | 48.84 | 50.19 | 48.43 | 50.18 | 934,900 | +1.39(+2.85%) |
May 09, 2019 | 48.58 | 49.38 | 47.77 | 48.79 | 1,015,072 | -0.44(-0.89%) |
May 08, 2019 | 49.60 | 50.58 | 49.15 | 49.23 | 1,164,123 | -0.39(-0.79%) |
May 07, 2019 | 51.38 | 51.75 | 49.35 | 49.62 | 1,605,394 | -2.18(-4.21%) |
May 06, 2019 | 51.56 | 53.00 | 51.18 | 51.80 | 1,971,294 | -0.21(-0.40%) |
May 03, 2019 | 48.50 | 52.37 | 47.51 | 52.01 | 9,453,000 | -5.24(-9.15%) |
May 02, 2019 | 56.56 | 57.54 | 56.12 | 57.25 | 952,404 | +0.30(+0.53%) |