Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.71 | 47.18 | 46.20 | 46.56 | 6,070,181 | -0.21(-0.45%) |
Jul 30, 2019 | 46.72 | 47.11 | 46.57 | 46.77 | 3,051,225 | -0.07(-0.15%) |
Jul 29, 2019 | 47.53 | 47.62 | 46.65 | 46.84 | 4,034,370 | -0.82(-1.73%) |
Jul 26, 2019 | 47.58 | 47.76 | 46.75 | 47.66 | 4,944,270 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.83 | 47.30 | 47.56 | 3,570,989 | -0.13(-0.28%) |
Jul 24, 2019 | 48.75 | 48.82 | 47.28 | 47.69 | 6,842,790 | -1.12(-2.30%) |
Jul 23, 2019 | 48.69 | 48.83 | 48.25 | 48.81 | 2,701,047 | +0.11(+0.24%) |
Jul 22, 2019 | 48.69 | 48.97 | 48.46 | 48.70 | 3,511,532 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.96 | 48.61 | 48.64 | 4,508,513 | -1.00(-2.01%) |
Jul 18, 2019 | 49.34 | 49.71 | 49.11 | 49.64 | 2,415,699 | +0.43(+0.88%) |
Jul 17, 2019 | 49.63 | 49.70 | 49.08 | 49.21 | 3,215,335 | -0.42(-0.84%) |
Jul 16, 2019 | 49.73 | 50.07 | 49.35 | 49.63 | 3,765,614 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.57 | 49.99 | 50.03 | 3,422,004 | -0.28(-0.56%) |
Jul 12, 2019 | 50.09 | 50.38 | 49.83 | 50.32 | 2,497,744 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.09 | 49.59 | 49.85 | 3,200,764 | -0.13(-0.27%) |
Jul 10, 2019 | 50.05 | 50.48 | 49.86 | 49.98 | 2,490,733 | -0.02(-0.04%) |
Jul 09, 2019 | 49.82 | 50.19 | 49.75 | 50.00 | 2,867,638 | -0.11(-0.21%) |
Jul 08, 2019 | 50.13 | 50.36 | 50.02 | 50.10 | 2,098,115 | -0.14(-0.28%) |
Jul 05, 2019 | 50.33 | 50.38 | 49.99 | 50.24 | 2,434,879 | -0.04(-0.07%) |
Jul 03, 2019 | 49.91 | 50.35 | 49.87 | 50.28 | 1,808,380 | +0.57(+1.14%) |
Jul 02, 2019 | 49.50 | 49.74 | 49.27 | 49.71 | 2,895,435 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.37 | 3,273,241 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.61 | 48.29 | 48.48 | 3,773,243 | +0.23(+0.48%) |
Jun 27, 2019 | 48.08 | 48.58 | 48.08 | 48.25 | 3,368,531 | +0.27(+0.57%) |
Jun 26, 2019 | 48.60 | 48.64 | 47.91 | 47.97 | 3,142,377 | -0.63(-1.29%) |
Jun 25, 2019 | 48.73 | 48.96 | 48.53 | 48.60 | 3,023,930 | -0.06(-0.13%) |
Jun 24, 2019 | 48.61 | 48.93 | 48.49 | 48.66 | 4,421,643 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.56 | 48.60 | 5,457,590 | -0.34(-0.70%) |
Jun 20, 2019 | 49.06 | 49.08 | 48.32 | 48.94 | 3,673,017 | +0.18(+0.36%) |
Jun 19, 2019 | 48.80 | 49.04 | 48.66 | 48.77 | 2,961,570 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.91 | 48.32 | 48.57 | 2,888,726 | +0.33(+0.68%) |
Jun 17, 2019 | 48.76 | 48.85 | 48.20 | 48.25 | 2,000,766 | -0.43(-0.89%) |
Jun 14, 2019 | 48.26 | 48.74 | 48.05 | 48.68 | 3,305,489 | +0.50(+1.05%) |
Jun 13, 2019 | 48.23 | 48.41 | 48.03 | 48.18 | 3,268,660 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.33 | 47.93 | 48.10 | 2,906,933 | +0.30(+0.63%) |
Jun 11, 2019 | 48.26 | 48.45 | 47.69 | 47.80 | 3,036,064 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.07 | 3,327,457 | -0.18(-0.37%) |
Jun 07, 2019 | 47.76 | 48.41 | 47.72 | 48.25 | 2,649,818 | +0.65(+1.36%) |
Jun 06, 2019 | 47.68 | 47.76 | 47.34 | 47.60 | 3,728,558 | +0.05(+0.11%) |
Jun 05, 2019 | 46.95 | 47.66 | 46.88 | 47.55 | 3,444,736 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.96 | 46.40 | 46.88 | 3,753,346 | +0.50(+1.09%) |
Jun 03, 2019 | 45.34 | 46.41 | 45.23 | 46.37 | 4,727,695 | +1.00(+2.20%) |
May 31, 2019 | 45.35 | 45.71 | 45.20 | 45.37 | 2,768,651 | -0.24(-0.52%) |
May 30, 2019 | 45.54 | 45.92 | 45.46 | 45.61 | 2,156,533 | +0.12(+0.27%) |
May 29, 2019 | 45.37 | 45.56 | 45.14 | 45.49 | 2,879,460 | +0.11(+0.25%) |
May 28, 2019 | 45.91 | 46.25 | 45.37 | 45.37 | 4,737,441 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 46.00 | 2,824,392 | +0.43(+0.95%) |
May 23, 2019 | 45.88 | 45.89 | 45.29 | 45.57 | 2,859,287 | -0.61(-1.32%) |
May 22, 2019 | 45.89 | 46.25 | 45.67 | 46.18 | 2,461,682 | +0.23(+0.50%) |
May 21, 2019 | 45.99 | 46.20 | 45.81 | 45.95 | 2,890,049 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.15 | 45.65 | 45.89 | 3,592,975 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.14 | 45.25 | 45.91 | 3,302,344 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 45.99 | 45.22 | 45.69 | 2,792,223 | +0.55(+1.21%) |
May 15, 2019 | 44.64 | 45.33 | 44.63 | 45.15 | 4,063,081 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.25 | 44.43 | 44.99 | 3,469,280 | +0.58(+1.31%) |
May 13, 2019 | 44.50 | 44.76 | 44.13 | 44.41 | 4,570,374 | -0.70(-1.56%) |
May 10, 2019 | 44.30 | 45.19 | 44.15 | 45.11 | 4,253,064 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.50 | 43.91 | 44.42 | 3,513,649 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.56 | 43.92 | 44.20 | 3,002,393 | +0.11(+0.26%) |
May 07, 2019 | 44.20 | 44.47 | 43.91 | 44.09 | 3,353,179 | -0.36(-0.81%) |
May 06, 2019 | 43.91 | 44.59 | 43.75 | 44.45 | 2,621,198 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.60 | 44.23 | 44.42 | 2,556,771 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.49 | 43.96 | 44.21 | 2,908,672 | +0.03(+0.06%) |