Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.71 | 47.18 | 46.21 | 46.56 | 6,069,292 | -0.21(-0.45%) |
Jul 30, 2019 | 46.73 | 47.12 | 46.58 | 46.78 | 3,050,778 | -0.07(-0.15%) |
Jul 29, 2019 | 47.54 | 47.63 | 46.66 | 46.85 | 4,033,779 | -0.82(-1.73%) |
Jul 26, 2019 | 47.59 | 47.77 | 46.75 | 47.67 | 4,943,545 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.84 | 47.31 | 47.56 | 3,570,466 | -0.13(-0.28%) |
Jul 24, 2019 | 48.76 | 48.83 | 47.29 | 47.70 | 6,841,788 | -1.12(-2.30%) |
Jul 23, 2019 | 48.70 | 48.84 | 48.26 | 48.82 | 2,700,651 | +0.11(+0.24%) |
Jul 22, 2019 | 48.70 | 48.98 | 48.47 | 48.70 | 3,511,018 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.97 | 48.62 | 48.65 | 4,507,852 | -1.00(-2.01%) |
Jul 18, 2019 | 49.35 | 49.72 | 49.12 | 49.65 | 2,415,345 | +0.43(+0.88%) |
Jul 17, 2019 | 49.64 | 49.70 | 49.08 | 49.22 | 3,214,864 | -0.42(-0.84%) |
Jul 16, 2019 | 49.74 | 50.08 | 49.35 | 49.63 | 3,765,062 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.58 | 50.00 | 50.04 | 3,421,503 | -0.28(-0.56%) |
Jul 12, 2019 | 50.10 | 50.38 | 49.84 | 50.32 | 2,497,378 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.10 | 49.60 | 49.85 | 3,200,296 | -0.13(-0.27%) |
Jul 10, 2019 | 50.06 | 50.49 | 49.86 | 49.99 | 2,490,368 | -0.02(-0.04%) |
Jul 09, 2019 | 49.83 | 50.20 | 49.75 | 50.00 | 2,867,218 | -0.11(-0.21%) |
Jul 08, 2019 | 50.14 | 50.37 | 50.03 | 50.11 | 2,097,808 | -0.14(-0.28%) |
Jul 05, 2019 | 50.34 | 50.38 | 50.00 | 50.25 | 2,434,523 | -0.04(-0.07%) |
Jul 03, 2019 | 49.92 | 50.36 | 49.88 | 50.29 | 1,808,115 | +0.57(+1.14%) |
Jul 02, 2019 | 49.51 | 49.75 | 49.28 | 49.72 | 2,895,011 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.38 | 3,272,762 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.62 | 48.30 | 48.48 | 3,772,691 | +0.23(+0.48%) |
Jun 27, 2019 | 48.09 | 48.59 | 48.09 | 48.25 | 3,368,037 | +0.27(+0.57%) |
Jun 26, 2019 | 48.61 | 48.64 | 47.91 | 47.98 | 3,141,917 | -0.63(-1.29%) |
Jun 25, 2019 | 48.74 | 48.97 | 48.54 | 48.61 | 3,023,487 | -0.06(-0.13%) |
Jun 24, 2019 | 48.62 | 48.93 | 48.50 | 48.67 | 4,420,995 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.57 | 48.61 | 5,456,790 | -0.34(-0.70%) |
Jun 20, 2019 | 49.07 | 49.08 | 48.32 | 48.95 | 3,672,479 | +0.18(+0.36%) |
Jun 19, 2019 | 48.81 | 49.05 | 48.66 | 48.78 | 2,961,136 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.92 | 48.33 | 48.58 | 2,888,302 | +0.33(+0.68%) |
Jun 17, 2019 | 48.77 | 48.85 | 48.20 | 48.25 | 2,000,473 | -0.43(-0.89%) |
Jun 14, 2019 | 48.27 | 48.75 | 48.06 | 48.69 | 3,305,004 | +0.50(+1.05%) |
Jun 13, 2019 | 48.24 | 48.42 | 48.04 | 48.18 | 3,268,181 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.34 | 47.93 | 48.10 | 2,906,507 | +0.30(+0.63%) |
Jun 11, 2019 | 48.27 | 48.46 | 47.70 | 47.80 | 3,035,620 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.08 | 3,326,970 | -0.18(-0.37%) |
Jun 07, 2019 | 47.77 | 48.41 | 47.73 | 48.25 | 2,649,430 | +0.65(+1.36%) |
Jun 06, 2019 | 47.69 | 47.77 | 47.34 | 47.61 | 3,728,012 | +0.05(+0.11%) |
Jun 05, 2019 | 46.96 | 47.66 | 46.89 | 47.55 | 3,444,232 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.97 | 46.40 | 46.88 | 3,752,796 | +0.50(+1.09%) |
Jun 03, 2019 | 45.34 | 46.41 | 45.24 | 46.38 | 4,727,002 | +1.00(+2.20%) |
May 31, 2019 | 45.35 | 45.72 | 45.21 | 45.38 | 2,768,245 | -0.24(-0.52%) |
May 30, 2019 | 45.55 | 45.93 | 45.47 | 45.62 | 2,156,217 | +0.12(+0.27%) |
May 29, 2019 | 45.38 | 45.56 | 45.15 | 45.49 | 2,879,038 | +0.11(+0.25%) |
May 28, 2019 | 45.92 | 46.25 | 45.38 | 45.38 | 4,736,747 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.09 | 45.64 | 46.01 | 2,823,978 | +0.43(+0.95%) |
May 23, 2019 | 45.89 | 45.90 | 45.30 | 45.57 | 2,858,868 | -0.61(-1.32%) |
May 22, 2019 | 45.90 | 46.26 | 45.68 | 46.18 | 2,461,321 | +0.23(+0.50%) |
May 21, 2019 | 46.00 | 46.21 | 45.82 | 45.95 | 2,889,625 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.16 | 45.65 | 45.90 | 3,592,449 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.15 | 45.26 | 45.92 | 3,301,860 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 46.00 | 45.22 | 45.70 | 2,791,813 | +0.55(+1.21%) |
May 15, 2019 | 44.65 | 45.34 | 44.63 | 45.15 | 4,062,485 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.26 | 44.44 | 44.99 | 3,468,771 | +0.58(+1.31%) |
May 13, 2019 | 44.51 | 44.77 | 44.14 | 44.41 | 4,569,704 | -0.70(-1.56%) |
May 10, 2019 | 44.31 | 45.20 | 44.16 | 45.12 | 4,252,440 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.51 | 43.91 | 44.43 | 3,513,134 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.57 | 43.93 | 44.21 | 3,001,952 | +0.11(+0.26%) |
May 07, 2019 | 44.21 | 44.47 | 43.92 | 44.10 | 3,352,688 | -0.36(-0.81%) |
May 06, 2019 | 43.92 | 44.59 | 43.75 | 44.46 | 2,620,814 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.61 | 44.23 | 44.43 | 2,556,396 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.50 | 43.97 | 44.22 | 2,908,246 | +0.03(+0.06%) |