Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.31 | 51.86 | 48.67 | 49.91 | 1,578,968 | -1.31(-2.56%) |
Jul 30, 2019 | 51.10 | 52.55 | 51.00 | 51.22 | 1,055,650 | -0.28(-0.54%) |
Jul 29, 2019 | 54.95 | 54.95 | 50.71 | 51.50 | 2,769,385 | -3.44(-6.26%) |
Jul 26, 2019 | 54.36 | 55.33 | 54.17 | 54.94 | 913,100 | +1.02(+1.89%) |
Jul 25, 2019 | 53.05 | 54.55 | 52.01 | 53.92 | 991,395 | +0.82(+1.54%) |
Jul 24, 2019 | 52.22 | 53.25 | 51.78 | 53.10 | 1,401,488 | +0.85(+1.63%) |
Jul 23, 2019 | 53.36 | 53.90 | 51.76 | 52.25 | 1,313,672 | -1.10(-2.06%) |
Jul 22, 2019 | 53.30 | 54.15 | 53.27 | 53.35 | 586,932 | +0.11(+0.21%) |
Jul 19, 2019 | 55.79 | 55.79 | 53.10 | 53.24 | 795,700 | -0.67(-1.24%) |
Jul 18, 2019 | 53.50 | 54.25 | 53.11 | 53.91 | 1,071,748 | +0.06(+0.11%) |
Jul 17, 2019 | 53.73 | 54.49 | 53.50 | 53.85 | 500,144 | +0.27(+0.50%) |
Jul 16, 2019 | 54.14 | 55.42 | 53.28 | 53.58 | 1,079,282 | -0.78(-1.43%) |
Jul 15, 2019 | 54.31 | 54.56 | 53.37 | 54.36 | 1,125,231 | +0.25(+0.46%) |
Jul 12, 2019 | 53.00 | 54.44 | 52.40 | 54.11 | 1,576,300 | +1.12(+2.11%) |
Jul 11, 2019 | 53.50 | 54.19 | 52.71 | 52.99 | 1,494,358 | +0.15(+0.28%) |
Jul 10, 2019 | 53.50 | 53.62 | 52.60 | 52.84 | 873,903 | -0.16(-0.30%) |
Jul 09, 2019 | 52.05 | 53.12 | 51.56 | 53.00 | 1,043,182 | +0.82(+1.57%) |
Jul 08, 2019 | 51.41 | 52.28 | 51.01 | 52.18 | 1,524,013 | +0.68(+1.32%) |
Jul 05, 2019 | 51.95 | 52.10 | 50.51 | 51.50 | 1,575,400 | -1.04(-1.98%) |
Jul 03, 2019 | 51.84 | 52.82 | 51.24 | 52.54 | 2,894,600 | +0.89(+1.72%) |
Jul 02, 2019 | 49.67 | 51.67 | 49.42 | 51.65 | 2,438,908 | +2.13(+4.30%) |
Jul 01, 2019 | 49.26 | 49.86 | 48.39 | 49.52 | 1,986,765 | +1.12(+2.31%) |
Jun 28, 2019 | 47.75 | 48.49 | 46.93 | 48.40 | 10,154,100 | +0.70(+1.47%) |
Jun 27, 2019 | 47.62 | 48.89 | 47.54 | 47.70 | 1,920,256 | +0.15(+0.32%) |
Jun 26, 2019 | 46.72 | 47.89 | 46.33 | 47.55 | 1,645,313 | +1.24(+2.68%) |
Jun 25, 2019 | 48.33 | 48.39 | 46.13 | 46.31 | 1,771,103 | -1.79(-3.72%) |
Jun 24, 2019 | 47.65 | 48.94 | 47.01 | 48.10 | 1,618,200 | +0.53(+1.11%) |
Jun 21, 2019 | 48.46 | 48.85 | 46.96 | 47.57 | 1,871,500 | -1.16(-2.38%) |
Jun 20, 2019 | 49.43 | 50.64 | 48.60 | 48.73 | 2,178,990 | +0.13(+0.27%) |
Jun 19, 2019 | 48.95 | 49.26 | 47.55 | 48.60 | 1,444,769 | -0.27(-0.55%) |
Jun 18, 2019 | 48.99 | 50.42 | 48.59 | 48.87 | 3,470,750 | +0.51(+1.05%) |
Jun 17, 2019 | 46.12 | 48.74 | 45.93 | 48.36 | 3,483,207 | +2.47(+5.38%) |
Jun 14, 2019 | 45.76 | 46.60 | 44.63 | 45.89 | 2,159,600 | +0.25(+0.55%) |
Jun 13, 2019 | 45.90 | 46.75 | 45.23 | 45.64 | 3,225,671 | +0.04(+0.09%) |
Jun 12, 2019 | 43.50 | 45.89 | 42.82 | 45.60 | 11,942,300 | +2.02(+4.64%) |
Jun 11, 2019 | 44.45 | 45.44 | 42.10 | 43.58 | 2,638,964 | -0.73(-1.65%) |
Jun 10, 2019 | 44.20 | 46.06 | 43.79 | 44.31 | 3,055,571 | -1.19(-2.62%) |
Jun 07, 2019 | 44.93 | 46.58 | 44.71 | 45.50 | 2,745,700 | +0.57(+1.27%) |
Jun 06, 2019 | 39.55 | 45.04 | 39.14 | 44.93 | 4,827,288 | +4.17(+10.23%) |
Jun 05, 2019 | 39.37 | 40.91 | 39.05 | 40.76 | 2,324,243 | +1.94(+5.00%) |
Jun 04, 2019 | 39.28 | 39.44 | 37.67 | 38.82 | 2,812,239 | +0.09(+0.23%) |
Jun 03, 2019 | 43.05 | 43.21 | 38.03 | 38.73 | 3,089,748 | -4.25(-9.89%) |
May 31, 2019 | 42.26 | 43.64 | 42.12 | 42.98 | 976,400 | -0.50(-1.15%) |
May 30, 2019 | 43.45 | 43.81 | 42.78 | 43.48 | 849,510 | +0.43(+1.00%) |
May 29, 2019 | 43.22 | 44.38 | 42.57 | 43.05 | 1,515,906 | -0.76(-1.73%) |
May 28, 2019 | 43.50 | 44.06 | 43.15 | 43.81 | 2,999,790 | +0.48(+1.11%) |
May 24, 2019 | 42.07 | 43.75 | 42.00 | 43.33 | 1,679,400 | +1.68(+4.03%) |
May 23, 2019 | 41.82 | 41.84 | 40.68 | 41.65 | 937,688 | -1.01(-2.37%) |
May 22, 2019 | 41.82 | 43.39 | 41.62 | 42.66 | 907,096 | +0.63(+1.50%) |
May 21, 2019 | 41.39 | 42.45 | 41.05 | 42.03 | 886,529 | +1.46(+3.60%) |
May 20, 2019 | 40.84 | 41.47 | 39.75 | 40.57 | 1,284,493 | -0.68(-1.65%) |
May 17, 2019 | 41.86 | 42.48 | 41.08 | 41.25 | 982,100 | -1.10(-2.60%) |
May 16, 2019 | 41.78 | 43.20 | 41.61 | 42.35 | 2,369,505 | +0.84(+2.02%) |
May 15, 2019 | 39.70 | 42.05 | 39.50 | 41.51 | 1,170,727 | +1.34(+3.34%) |
May 14, 2019 | 39.52 | 40.55 | 39.35 | 40.17 | 1,069,910 | +1.02(+2.61%) |
May 13, 2019 | 40.20 | 40.74 | 38.99 | 39.15 | 1,219,351 | -2.23(-5.39%) |
May 10, 2019 | 41.00 | 41.79 | 39.58 | 41.38 | 1,037,900 | -0.61(-1.45%) |
May 09, 2019 | 41.00 | 42.15 | 40.33 | 41.99 | 902,018 | +0.35(+0.84%) |
May 08, 2019 | 41.40 | 42.28 | 41.25 | 41.64 | 801,918 | -0.01(-0.02%) |
May 07, 2019 | 41.50 | 42.30 | 41.04 | 41.65 | 1,310,607 | -0.25(-0.60%) |
May 06, 2019 | 40.75 | 42.10 | 40.39 | 41.90 | 908,700 | -0.09(-0.21%) |
May 03, 2019 | 42.00 | 42.32 | 41.42 | 41.99 | 973,900 | +0.22(+0.53%) |
May 02, 2019 | 40.36 | 41.83 | 39.12 | 41.77 | 1,081,623 | +1.49(+3.70%) |