Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.75 | 55.02 | 53.65 | 54.09 | 1,096,741 | -0.73(-1.34%) |
Jul 30, 2019 | 53.78 | 54.85 | 53.34 | 54.82 | 1,028,191 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.76 | 54.04 | 1,138,147 | -0.67(-1.23%) |
Jul 26, 2019 | 54.64 | 54.93 | 54.39 | 54.71 | 1,571,392 | +0.31(+0.58%) |
Jul 25, 2019 | 55.95 | 56.17 | 54.30 | 54.40 | 2,736,297 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.52 | 56.15 | 3,896,050 | +3.50(+6.65%) |
Jul 23, 2019 | 51.67 | 52.77 | 51.62 | 52.64 | 2,311,706 | +1.28(+2.49%) |
Jul 22, 2019 | 51.77 | 52.17 | 51.33 | 51.36 | 1,190,803 | -0.24(-0.47%) |
Jul 19, 2019 | 52.34 | 52.91 | 51.59 | 51.61 | 1,640,753 | -0.47(-0.89%) |
Jul 18, 2019 | 52.08 | 52.34 | 51.87 | 52.07 | 1,439,073 | -0.09(-0.17%) |
Jul 17, 2019 | 52.62 | 52.80 | 52.14 | 52.16 | 1,375,569 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.24 | 52.66 | 52.89 | 2,670,937 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.62 | 52.01 | 52.62 | 1,349,672 | +0.16(+0.31%) |
Jul 12, 2019 | 51.48 | 52.92 | 51.46 | 52.46 | 1,299,199 | +1.17(+2.29%) |
Jul 11, 2019 | 51.45 | 51.45 | 50.89 | 51.28 | 1,559,946 | +0.00(+0.00%) |
Jul 10, 2019 | 51.41 | 51.59 | 51.08 | 51.28 | 2,001,457 | -0.14(-0.28%) |
Jul 09, 2019 | 51.02 | 51.47 | 50.71 | 51.43 | 2,346,501 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.17 | 51.35 | 1,995,237 | -0.50(-0.97%) |
Jul 05, 2019 | 51.98 | 52.22 | 51.48 | 51.85 | 1,440,043 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.51 | 51.61 | 51.93 | 2,110,082 | -0.11(-0.21%) |
Jul 02, 2019 | 51.77 | 52.73 | 51.36 | 52.04 | 6,310,438 | +0.98(+1.91%) |
Jul 01, 2019 | 51.73 | 52.01 | 50.98 | 51.06 | 1,148,578 | +0.02(+0.04%) |
Jun 28, 2019 | 50.80 | 51.36 | 50.50 | 51.04 | 1,692,578 | +0.47(+0.94%) |
Jun 27, 2019 | 50.21 | 50.76 | 50.21 | 50.57 | 1,112,999 | +0.56(+1.11%) |
Jun 26, 2019 | 49.77 | 50.35 | 49.77 | 50.01 | 1,326,339 | +0.35(+0.70%) |
Jun 25, 2019 | 49.91 | 50.25 | 49.45 | 49.66 | 1,346,666 | -0.19(-0.38%) |
Jun 24, 2019 | 50.33 | 50.52 | 49.82 | 49.85 | 891,659 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.25 | 50.18 | 50.33 | 2,468,055 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.48 | 50.80 | 51.32 | 1,333,883 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.76 | 50.86 | 1,158,163 | -0.15(-0.30%) |
Jun 18, 2019 | 50.06 | 51.10 | 49.93 | 51.02 | 1,448,431 | +1.26(+2.54%) |
Jun 17, 2019 | 50.33 | 50.57 | 49.62 | 49.75 | 907,789 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.36 | 1,476,901 | -0.41(-0.81%) |
Jun 13, 2019 | 49.69 | 50.81 | 49.45 | 50.77 | 1,383,939 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.82 | 49.00 | 49.67 | 959,588 | -0.42(-0.84%) |
Jun 11, 2019 | 49.97 | 50.34 | 49.71 | 50.09 | 1,362,201 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.19 | 1,693,740 | +0.98(+2.04%) |
Jun 07, 2019 | 48.71 | 48.79 | 48.00 | 48.20 | 1,678,840 | -0.33(-0.68%) |
Jun 06, 2019 | 49.31 | 49.44 | 48.04 | 48.54 | 1,479,937 | -0.81(-1.65%) |
Jun 05, 2019 | 50.11 | 50.14 | 49.18 | 49.35 | 1,516,528 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.64 | 48.79 | 49.60 | 2,425,108 | +0.73(+1.48%) |
Jun 03, 2019 | 48.01 | 48.93 | 47.86 | 48.88 | 1,671,940 | +0.83(+1.73%) |
May 31, 2019 | 48.70 | 48.82 | 47.88 | 48.04 | 1,895,746 | -1.28(-2.60%) |
May 30, 2019 | 49.81 | 50.24 | 49.15 | 49.32 | 1,863,024 | -0.38(-0.76%) |
May 29, 2019 | 49.78 | 49.94 | 49.26 | 49.70 | 1,535,587 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.60 | 49.86 | 1,645,213 | -0.56(-1.10%) |
May 24, 2019 | 50.68 | 51.19 | 50.16 | 50.42 | 825,402 | +0.10(+0.20%) |
May 23, 2019 | 49.76 | 50.64 | 49.40 | 50.32 | 1,477,614 | -0.04(-0.07%) |
May 22, 2019 | 50.57 | 50.80 | 50.17 | 50.35 | 1,075,436 | -0.41(-0.81%) |
May 21, 2019 | 50.25 | 50.98 | 50.19 | 50.76 | 971,052 | +1.04(+2.10%) |
May 20, 2019 | 49.58 | 50.13 | 49.16 | 49.72 | 1,091,121 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.29 | 49.44 | 49.86 | 982,129 | -0.16(-0.32%) |
May 16, 2019 | 50.13 | 50.43 | 49.89 | 50.02 | 948,316 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.88 | 914,880 | -0.05(-0.11%) |
May 14, 2019 | 49.75 | 50.30 | 49.65 | 49.93 | 1,393,409 | +0.38(+0.77%) |
May 13, 2019 | 50.12 | 50.63 | 49.38 | 49.55 | 1,719,076 | -1.83(-3.55%) |
May 10, 2019 | 51.03 | 51.48 | 50.22 | 51.38 | 1,849,592 | +0.22(+0.44%) |
May 09, 2019 | 51.67 | 51.75 | 50.88 | 51.15 | 1,784,679 | -0.98(-1.88%) |
May 08, 2019 | 52.89 | 52.89 | 52.08 | 52.13 | 1,483,217 | -0.77(-1.45%) |
May 07, 2019 | 53.55 | 53.77 | 52.42 | 52.90 | 1,380,659 | -1.32(-2.43%) |
May 06, 2019 | 53.78 | 54.37 | 53.53 | 54.22 | 819,761 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.07 | 53.81 | 54.82 | 1,375,542 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.75 | 53.90 | 54.60 | 1,217,677 | +0.38(+0.71%) |