Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.08 | 53.28 | 50.85 | 51.27 | 287,743,840 | +1.03(+2.04%) |
Jul 30, 2019 | 50.24 | 50.58 | 49.89 | 50.25 | 140,180,816 | -0.22(-0.43%) |
Jul 29, 2019 | 50.17 | 50.69 | 50.16 | 50.46 | 89,985,016 | +0.47(+0.93%) |
Jul 26, 2019 | 49.93 | 50.47 | 49.85 | 50.00 | 73,208,704 | +0.17(+0.35%) |
Jul 25, 2019 | 50.27 | 50.36 | 49.75 | 49.82 | 57,743,548 | -0.40(-0.79%) |
Jul 24, 2019 | 49.98 | 50.34 | 49.86 | 50.22 | 62,264,432 | -0.04(-0.08%) |
Jul 23, 2019 | 50.17 | 50.28 | 49.89 | 50.26 | 76,221,584 | +0.39(+0.78%) |
Jul 22, 2019 | 49.01 | 49.87 | 49.00 | 49.87 | 92,491,400 | +1.11(+2.29%) |
Jul 19, 2019 | 49.53 | 49.70 | 48.70 | 48.76 | 86,964,320 | -0.75(-1.51%) |
Jul 18, 2019 | 49.10 | 49.55 | 49.02 | 49.50 | 77,140,792 | +0.57(+1.16%) |
Jul 17, 2019 | 49.11 | 49.36 | 48.92 | 48.94 | 58,577,340 | -0.28(-0.56%) |
Jul 16, 2019 | 49.24 | 49.60 | 48.98 | 49.22 | 70,057,280 | -0.17(-0.35%) |
Jul 15, 2019 | 49.12 | 49.55 | 49.10 | 49.39 | 70,391,104 | +0.46(+0.94%) |
Jul 12, 2019 | 48.72 | 49.10 | 48.66 | 48.93 | 73,110,648 | +0.43(+0.88%) |
Jul 11, 2019 | 48.93 | 49.19 | 48.54 | 48.50 | 83,858,104 | -0.41(-0.84%) |
Jul 10, 2019 | 48.58 | 49.03 | 48.51 | 48.91 | 74,349,760 | +0.48(+0.99%) |
Jul 09, 2019 | 47.94 | 48.50 | 47.85 | 48.43 | 85,451,520 | +0.29(+0.61%) |
Jul 08, 2019 | 48.33 | 48.47 | 47.75 | 48.14 | 105,180,040 | -1.01(-2.06%) |
Jul 05, 2019 | 48.94 | 49.36 | 48.83 | 49.15 | 71,740,696 | -0.04(-0.09%) |
Jul 03, 2019 | 48.92 | 49.20 | 48.78 | 49.19 | 47,210,780 | +0.40(+0.83%) |
Jul 02, 2019 | 48.47 | 48.89 | 48.46 | 48.79 | 70,323,600 | +0.33(+0.69%) |
Jul 01, 2019 | 48.90 | 49.21 | 48.29 | 48.46 | 113,451,688 | +0.83(+1.73%) |
Jun 28, 2019 | 47.82 | 48.01 | 47.42 | 47.63 | 129,269,120 | -0.44(-0.91%) |
Jun 27, 2019 | 48.24 | 48.51 | 48.03 | 48.07 | 86,655,568 | -0.01(-0.03%) |
Jun 26, 2019 | 47.60 | 48.37 | 47.50 | 48.08 | 108,279,312 | +1.02(+2.16%) |
Jun 25, 2019 | 47.76 | 47.95 | 47.00 | 47.07 | 87,513,152 | -0.72(-1.52%) |
Jun 24, 2019 | 47.78 | 48.17 | 47.69 | 47.79 | 75,664,448 | -0.05(-0.10%) |
Jun 21, 2019 | 47.84 | 48.34 | 47.69 | 47.84 | 198,618,112 | -0.16(-0.34%) |
Jun 20, 2019 | 48.22 | 48.28 | 47.66 | 48.00 | 89,375,656 | +0.38(+0.80%) |
Jun 19, 2019 | 48.06 | 48.10 | 47.49 | 47.62 | 87,692,736 | -0.14(-0.29%) |
Jun 18, 2019 | 47.18 | 48.20 | 46.98 | 47.76 | 110,264,408 | +1.10(+2.35%) |
Jun 17, 2019 | 46.42 | 46.92 | 46.25 | 46.66 | 60,942,968 | +0.28(+0.60%) |
Jun 14, 2019 | 46.10 | 46.59 | 45.80 | 46.39 | 77,956,376 | -0.01(-0.03%) |
Jun 13, 2019 | 46.86 | 47.36 | 46.59 | 46.40 | 90,026,232 | -0.33(-0.72%) |
Jun 12, 2019 | 46.68 | 47.16 | 46.54 | 46.73 | 75,777,240 | -0.15(-0.32%) |
Jun 11, 2019 | 46.90 | 47.17 | 46.59 | 46.88 | 111,864,056 | +0.54(+1.16%) |
Jun 10, 2019 | 46.16 | 47.02 | 46.12 | 46.35 | 108,926,216 | +0.58(+1.28%) |
Jun 07, 2019 | 44.89 | 46.19 | 44.71 | 45.76 | 127,497,784 | +1.19(+2.66%) |
Jun 06, 2019 | 44.06 | 44.64 | 43.84 | 44.58 | 93,551,592 | +0.64(+1.47%) |
Jun 05, 2019 | 44.35 | 44.52 | 43.59 | 43.93 | 123,678,456 | +0.70(+1.61%) |
Jun 04, 2019 | 42.22 | 43.28 | 42.00 | 43.23 | 128,511,432 | +1.45(+3.48%) |
Jun 03, 2019 | 42.26 | 42.82 | 40.98 | 41.78 | 167,793,856 | -0.35(-0.84%) |
May 31, 2019 | 42.41 | 42.84 | 42.11 | 42.13 | 112,369,720 | -0.78(-1.81%) |
May 30, 2019 | 42.83 | 43.13 | 42.52 | 42.91 | 88,069,976 | +0.22(+0.52%) |
May 29, 2019 | 42.46 | 43.16 | 42.36 | 42.69 | 118,313,000 | -0.20(-0.48%) |
May 28, 2019 | 43.06 | 43.46 | 42.82 | 42.89 | 116,096,704 | -0.18(-0.41%) |
May 24, 2019 | 43.37 | 43.83 | 42.99 | 43.07 | 98,537,656 | -0.17(-0.38%) |
May 23, 2019 | 43.27 | 43.45 | 42.79 | 43.24 | 151,735,264 | -0.75(-1.71%) |
May 22, 2019 | 44.44 | 44.69 | 43.93 | 43.99 | 123,520,776 | -0.92(-2.05%) |
May 21, 2019 | 44.58 | 45.25 | 44.45 | 44.91 | 117,834,408 | +0.81(+1.83%) |
May 20, 2019 | 44.17 | 44.37 | 43.39 | 44.10 | 160,349,552 | -1.39(-3.05%) |
May 17, 2019 | 44.99 | 45.94 | 44.95 | 45.49 | 136,617,088 | -0.26(-0.57%) |
May 16, 2019 | 45.70 | 46.32 | 45.45 | 45.75 | 137,193,904 | -0.20(-0.44%) |
May 15, 2019 | 44.83 | 46.15 | 44.77 | 45.95 | 110,263,712 | +0.54(+1.20%) |
May 14, 2019 | 44.86 | 45.65 | 44.62 | 45.40 | 148,113,568 | +0.71(+1.58%) |
May 13, 2019 | 45.18 | 45.60 | 44.01 | 44.70 | 238,507,968 | -2.76(-5.81%) |
May 10, 2019 | 47.51 | 47.86 | 46.39 | 47.45 | 171,228,208 | -0.67(-1.39%) |
May 09, 2019 | 48.04 | 48.35 | 47.15 | 48.12 | 145,551,136 | -0.52(-1.07%) |
May 08, 2019 | 48.40 | 49.23 | 48.37 | 48.64 | 109,837,840 | +0.01(+0.02%) |
May 07, 2019 | 49.36 | 49.73 | 48.15 | 48.63 | 161,616,288 | -1.35(-2.70%) |
May 06, 2019 | 48.98 | 50.07 | 48.79 | 49.98 | 135,193,104 | -0.78(-1.54%) |
May 03, 2019 | 50.56 | 50.79 | 50.40 | 50.77 | 87,144,888 | +0.62(+1.24%) |
May 02, 2019 | 50.31 | 50.98 | 49.90 | 50.14 | 133,393,568 | -0.33(-0.65%) |