Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.20 | 52.20 | 51.48 | 51.48 | 18,075 | -0.99(-1.89%) |
Jul 30, 2019 | 52.61 | 52.61 | 52.11 | 52.47 | 1,630 | +0.36(+0.69%) |
Jul 29, 2019 | 51.90 | 52.11 | 51.80 | 52.11 | 1,708 | +0.31(+0.60%) |
Jul 26, 2019 | 51.74 | 51.89 | 51.40 | 51.80 | 4,200 | +0.52(+1.01%) |
Jul 25, 2019 | 51.21 | 51.37 | 50.90 | 51.28 | 3,537 | +0.29(+0.57%) |
Jul 24, 2019 | 50.20 | 51.33 | 50.20 | 50.99 | 9,684 | +1.07(+2.14%) |
Jul 23, 2019 | 49.95 | 50.08 | 49.42 | 49.92 | 11,879 | -0.15(-0.30%) |
Jul 22, 2019 | 50.53 | 50.55 | 49.87 | 50.07 | 4,769 | -0.61(-1.20%) |
Jul 19, 2019 | 51.46 | 51.66 | 50.68 | 50.68 | 4,000 | -0.64(-1.25%) |
Jul 18, 2019 | 52.11 | 52.15 | 51.31 | 51.32 | 7,838 | -1.05(-2.00%) |
Jul 17, 2019 | 53.22 | 53.33 | 52.37 | 52.37 | 9,600 | -1.08(-2.02%) |
Jul 16, 2019 | 53.35 | 53.68 | 52.70 | 53.45 | 6,274 | +0.18(+0.34%) |
Jul 15, 2019 | 52.89 | 53.38 | 52.89 | 53.27 | 10,955 | +0.12(+0.23%) |
Jul 12, 2019 | 53.68 | 53.68 | 53.15 | 53.15 | 1,600 | +0.12(+0.23%) |
Jul 11, 2019 | 52.77 | 53.06 | 52.77 | 53.03 | 997 | +0.63(+1.20%) |
Jul 10, 2019 | 52.45 | 52.45 | 52.23 | 52.40 | 759 | +0.12(+0.23%) |
Jul 09, 2019 | 52.66 | 52.66 | 52.13 | 52.28 | 3,187 | -0.01(-0.03%) |
Jul 08, 2019 | 52.32 | 52.32 | 52.12 | 52.29 | 2,312 | +0.22(+0.42%) |
Jul 05, 2019 | 51.74 | 52.19 | 51.74 | 52.08 | 600 | +0.19(+0.36%) |
Jul 03, 2019 | 50.73 | 51.91 | 50.73 | 51.89 | 1,800 | +0.91(+1.79%) |
Jul 02, 2019 | 51.00 | 51.03 | 50.98 | 50.98 | 659 | +0.44(+0.87%) |
Jul 01, 2019 | 50.88 | 50.88 | 50.42 | 50.54 | 5,592 | +0.50(+1.00%) |
Jun 28, 2019 | 48.97 | 50.04 | 48.95 | 50.04 | 10,500 | +1.35(+2.77%) |
Jun 27, 2019 | 48.60 | 48.81 | 48.45 | 48.69 | 1,871 | -0.01(-0.01%) |
Jun 26, 2019 | 49.31 | 49.47 | 48.70 | 48.70 | 2,243 | -1.30(-2.61%) |
Jun 25, 2019 | 50.00 | 50.03 | 49.65 | 50.00 | 2,438 | -0.64(-1.26%) |
Jun 24, 2019 | 50.84 | 50.84 | 49.91 | 50.64 | 3,956 | +0.03(+0.06%) |
Jun 21, 2019 | 50.59 | 50.81 | 50.47 | 50.61 | 9,100 | -0.59(-1.15%) |
Jun 20, 2019 | 50.43 | 51.20 | 50.18 | 51.20 | 19,625 | +1.39(+2.79%) |
Jun 19, 2019 | 49.73 | 50.03 | 49.45 | 49.81 | 11,247 | +0.54(+1.10%) |
Jun 18, 2019 | 49.38 | 49.62 | 49.10 | 49.27 | 4,861 | +0.20(+0.41%) |
Jun 17, 2019 | 48.90 | 49.50 | 48.90 | 49.07 | 20,217 | +0.17(+0.35%) |
Jun 14, 2019 | 49.14 | 49.23 | 48.90 | 48.90 | 3,400 | -0.40(-0.81%) |
Jun 13, 2019 | 48.69 | 49.45 | 48.69 | 49.30 | 15,813 | +1.03(+2.13%) |
Jun 12, 2019 | 48.31 | 48.55 | 48.26 | 48.27 | 3,306 | +0.11(+0.23%) |
Jun 11, 2019 | 48.45 | 48.45 | 47.97 | 48.16 | 566 | +0.28(+0.58%) |
Jun 10, 2019 | 48.75 | 48.75 | 47.86 | 47.88 | 3,514 | -0.52(-1.07%) |
Jun 07, 2019 | 48.63 | 48.71 | 48.40 | 48.40 | 3,100 | +0.14(+0.29%) |
Jun 06, 2019 | 48.24 | 48.60 | 48.16 | 48.26 | 4,921 | +0.02(+0.04%) |
Jun 05, 2019 | 48.55 | 48.65 | 48.24 | 48.24 | 15,326 | -0.22(-0.45%) |
Jun 04, 2019 | 48.96 | 48.96 | 48.46 | 48.46 | 2,766 | +0.34(+0.70%) |
Jun 03, 2019 | 48.07 | 48.57 | 47.96 | 48.12 | 6,650 | -0.35(-0.72%) |
May 31, 2019 | 48.10 | 48.47 | 47.89 | 48.47 | 16,200 | +0.31(+0.64%) |
May 30, 2019 | 46.63 | 48.63 | 46.63 | 48.16 | 3,188 | +1.39(+2.97%) |
May 29, 2019 | 47.18 | 47.18 | 46.72 | 46.77 | 1,541 | -0.78(-1.64%) |
May 28, 2019 | 48.03 | 48.18 | 47.55 | 47.55 | 3,944 | +0.13(+0.27%) |
May 24, 2019 | 47.95 | 47.95 | 47.42 | 47.42 | 3,500 | -0.51(-1.06%) |
May 23, 2019 | 47.53 | 47.97 | 47.53 | 47.93 | 1,842 | -0.34(-0.70%) |
May 22, 2019 | 48.30 | 48.37 | 48.27 | 48.27 | 854 | -0.60(-1.23%) |
May 21, 2019 | 48.37 | 49.00 | 48.37 | 48.87 | 1,875 | +0.59(+1.22%) |
May 20, 2019 | 47.94 | 48.37 | 47.94 | 48.28 | 1,232 | -0.22(-0.45%) |
May 17, 2019 | 48.55 | 48.55 | 48.34 | 48.50 | 1,100 | +0.15(+0.31%) |
May 16, 2019 | 48.38 | 48.55 | 48.35 | 48.35 | 1,356 | +0.54(+1.13%) |
May 15, 2019 | 47.41 | 47.96 | 47.41 | 47.81 | 1,631 | +0.14(+0.29%) |
May 14, 2019 | 47.36 | 47.91 | 47.36 | 47.67 | 2,372 | +0.39(+0.82%) |
May 13, 2019 | 47.99 | 47.99 | 47.28 | 47.28 | 4,463 | -1.99(-4.04%) |
May 10, 2019 | 48.50 | 49.30 | 48.48 | 49.27 | 1,200 | +0.54(+1.11%) |
May 09, 2019 | 48.10 | 48.73 | 48.10 | 48.73 | 1,446 | +0.20(+0.41%) |
May 08, 2019 | 48.33 | 48.80 | 48.33 | 48.53 | 2,018 | +0.08(+0.17%) |
May 07, 2019 | 49.30 | 49.30 | 48.17 | 48.45 | 2,797 | -1.18(-2.38%) |
May 06, 2019 | 49.12 | 49.90 | 48.83 | 49.63 | 3,485 | -0.19(-0.38%) |
May 03, 2019 | 50.35 | 50.35 | 49.03 | 49.82 | 8,200 | -0.64(-1.27%) |
May 02, 2019 | 51.48 | 51.48 | 50.00 | 50.46 | 4,968 | -0.75(-1.46%) |