Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.61 | 50.87 | 50.40 | 50.66 | 1,447,166 | +0.17(+0.34%) |
Jul 30, 2019 | 50.30 | 50.60 | 50.30 | 50.49 | 535,342 | -0.18(-0.36%) |
Jul 29, 2019 | 50.58 | 50.85 | 50.55 | 50.67 | 937,168 | -0.01(-0.02%) |
Jul 26, 2019 | 50.54 | 50.73 | 50.50 | 50.68 | 346,600 | +0.11(+0.22%) |
Jul 25, 2019 | 50.50 | 50.65 | 50.35 | 50.57 | 729,941 | +0.13(+0.26%) |
Jul 24, 2019 | 49.96 | 50.44 | 49.94 | 50.44 | 405,223 | +0.49(+0.98%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.77 | 49.95 | 1,327,566 | +0.15(+0.30%) |
Jul 22, 2019 | 49.87 | 49.91 | 49.76 | 49.80 | 1,277,706 | -0.05(-0.10%) |
Jul 19, 2019 | 50.20 | 50.21 | 49.85 | 49.85 | 373,000 | -0.38(-0.76%) |
Jul 18, 2019 | 49.94 | 50.26 | 49.90 | 50.23 | 305,695 | +0.22(+0.44%) |
Jul 17, 2019 | 50.24 | 50.41 | 49.98 | 50.01 | 281,744 | -0.19(-0.38%) |
Jul 16, 2019 | 50.62 | 50.62 | 50.19 | 50.20 | 445,732 | -0.32(-0.63%) |
Jul 15, 2019 | 50.53 | 50.60 | 50.41 | 50.52 | 678,548 | -0.03(-0.06%) |
Jul 12, 2019 | 50.40 | 50.55 | 50.24 | 50.55 | 599,000 | +0.27(+0.54%) |
Jul 11, 2019 | 50.42 | 50.42 | 50.12 | 50.28 | 467,580 | +0.02(+0.04%) |
Jul 10, 2019 | 50.15 | 50.53 | 50.01 | 50.26 | 388,756 | +0.10(+0.20%) |
Jul 09, 2019 | 49.81 | 50.17 | 49.80 | 50.16 | 254,369 | +0.18(+0.36%) |
Jul 08, 2019 | 50.15 | 50.21 | 49.77 | 49.98 | 635,078 | -0.20(-0.40%) |
Jul 05, 2019 | 50.11 | 50.26 | 49.91 | 50.18 | 384,800 | -0.07(-0.14%) |
Jul 03, 2019 | 49.84 | 50.30 | 49.84 | 50.25 | 724,700 | +0.35(+0.70%) |
Jul 02, 2019 | 49.73 | 49.93 | 49.70 | 49.90 | 649,173 | +0.19(+0.38%) |
Jul 01, 2019 | 49.58 | 49.76 | 49.55 | 49.71 | 1,405,005 | +0.17(+0.34%) |
Jun 28, 2019 | 49.61 | 49.64 | 49.35 | 49.54 | 518,700 | +0.05(+0.10%) |
Jun 27, 2019 | 49.23 | 49.52 | 49.23 | 49.49 | 197,273 | +0.14(+0.28%) |
Jun 26, 2019 | 49.49 | 49.49 | 49.29 | 49.35 | 418,967 | -0.04(-0.08%) |
Jun 25, 2019 | 49.49 | 49.61 | 49.35 | 49.39 | 459,222 | -0.18(-0.36%) |
Jun 24, 2019 | 49.74 | 49.74 | 49.47 | 49.57 | 595,137 | -0.07(-0.14%) |
Jun 21, 2019 | 49.75 | 49.75 | 49.45 | 49.64 | 1,190,400 | -0.11(-0.22%) |
Jun 20, 2019 | 49.58 | 49.87 | 49.58 | 49.75 | 705,861 | +0.17(+0.34%) |
Jun 19, 2019 | 49.40 | 49.75 | 49.40 | 49.58 | 1,516,557 | +0.07(+0.14%) |
Jun 18, 2019 | 49.07 | 49.63 | 49.07 | 49.51 | 2,225,268 | +0.45(+0.92%) |
Jun 17, 2019 | 49.05 | 49.33 | 49.00 | 49.06 | 693,449 | +0.01(+0.02%) |
Jun 14, 2019 | 49.23 | 49.23 | 49.00 | 49.05 | 508,300 | -0.10(-0.20%) |
Jun 13, 2019 | 49.25 | 49.40 | 49.08 | 49.15 | 1,046,707 | -0.04(-0.08%) |
Jun 12, 2019 | 49.09 | 49.38 | 49.09 | 49.19 | 424,685 | -0.03(-0.06%) |
Jun 11, 2019 | 49.29 | 49.52 | 49.11 | 49.22 | 776,099 | -0.07(-0.14%) |
Jun 10, 2019 | 49.35 | 49.53 | 49.23 | 49.29 | 1,055,788 | +0.00(+0.00%) |
Jun 07, 2019 | 49.09 | 49.55 | 49.09 | 49.29 | 2,157,100 | +0.24(+0.49%) |
Jun 06, 2019 | 48.94 | 49.21 | 48.90 | 49.05 | 1,930,925 | +0.11(+0.22%) |
Jun 05, 2019 | 48.75 | 48.95 | 48.69 | 48.94 | 1,331,202 | +0.24(+0.49%) |
Jun 04, 2019 | 48.64 | 48.77 | 48.46 | 48.70 | 1,270,345 | +0.18(+0.37%) |
Jun 03, 2019 | 48.24 | 48.54 | 48.24 | 48.52 | 618,548 | +0.19(+0.39%) |
May 31, 2019 | 48.35 | 48.41 | 48.17 | 48.33 | 440,300 | -0.26(-0.54%) |
May 30, 2019 | 48.38 | 48.75 | 48.38 | 48.59 | 236,040 | +0.06(+0.12%) |
May 29, 2019 | 48.46 | 48.70 | 48.36 | 48.53 | 460,451 | -0.17(-0.35%) |
May 28, 2019 | 48.64 | 49.07 | 48.52 | 48.70 | 749,699 | +0.01(+0.02%) |
May 24, 2019 | 48.58 | 48.74 | 48.52 | 48.69 | 489,300 | +0.16(+0.33%) |
May 23, 2019 | 48.41 | 48.68 | 48.31 | 48.53 | 782,039 | -0.13(-0.27%) |
May 22, 2019 | 48.75 | 48.79 | 48.57 | 48.66 | 1,680,748 | -0.09(-0.18%) |
May 21, 2019 | 48.34 | 48.78 | 48.34 | 48.75 | 3,051,178 | +0.44(+0.91%) |
May 20, 2019 | 48.35 | 48.72 | 48.26 | 48.31 | 2,110,603 | -0.19(-0.39%) |
May 17, 2019 | 48.83 | 49.02 | 48.37 | 48.50 | 1,299,200 | -0.58(-1.18%) |
May 16, 2019 | 49.24 | 49.48 | 49.07 | 49.08 | 784,580 | -0.20(-0.41%) |
May 15, 2019 | 49.35 | 49.40 | 49.07 | 49.28 | 1,235,626 | +0.02(+0.04%) |
May 14, 2019 | 49.37 | 49.50 | 49.23 | 49.26 | 1,396,720 | +0.00(+0.00%) |
May 13, 2019 | 49.27 | 49.28 | 48.99 | 49.26 | 1,102,538 | -0.34(-0.69%) |
May 10, 2019 | 48.88 | 49.78 | 48.84 | 49.60 | 4,445,000 | +0.71(+1.45%) |
May 09, 2019 | 49.25 | 49.31 | 48.62 | 48.89 | 341,290 | -0.34(-0.69%) |
May 08, 2019 | 49.28 | 49.44 | 49.23 | 49.23 | 337,302 | -0.05(-0.10%) |
May 07, 2019 | 49.63 | 49.63 | 49.19 | 49.28 | 499,387 | -0.47(-0.94%) |
May 06, 2019 | 49.40 | 49.78 | 49.35 | 49.75 | 231,531 | +0.00(+0.00%) |
May 03, 2019 | 49.56 | 49.89 | 49.41 | 49.75 | 1,060,700 | +0.49(+0.99%) |
May 02, 2019 | 49.44 | 49.53 | 49.21 | 49.26 | 1,041,358 | -0.15(-0.30%) |