Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.39 | 49.39 | 49.39 | 49.39 | 0 | -0.30(-0.60%) |
Jul 30, 2019 | 49.69 | 49.69 | 49.69 | 49.69 | 0 | -0.77(-1.52%) |
Jul 29, 2019 | 50.35 | 50.45 | 50.34 | 50.45 | 616 | +0.04(+0.09%) |
Jul 26, 2019 | 50.47 | 50.47 | 50.41 | 50.41 | 512 | +0.00(+0.01%) |
Jul 25, 2019 | 50.42 | 50.45 | 50.40 | 50.40 | 1,039 | -0.57(-1.13%) |
Jul 24, 2019 | 50.98 | 50.98 | 50.98 | 50.98 | 0 | -0.12(-0.23%) |
Jul 23, 2019 | 51.12 | 51.12 | 51.10 | 51.10 | 608 | +0.19(+0.37%) |
Jul 22, 2019 | 50.92 | 50.92 | 50.88 | 50.91 | 717 | +0.03(+0.06%) |
Jul 19, 2019 | 50.88 | 50.88 | 50.88 | 50.88 | 204 | -0.09(-0.17%) |
Jul 18, 2019 | 50.60 | 50.96 | 50.60 | 50.96 | 411 | +0.15(+0.29%) |
Jul 17, 2019 | 50.89 | 50.90 | 50.82 | 50.82 | 512 | +0.04(+0.08%) |
Jul 16, 2019 | 50.94 | 50.95 | 50.76 | 50.78 | 1,026 | -0.15(-0.29%) |
Jul 15, 2019 | 50.92 | 50.92 | 50.92 | 50.92 | 0 | +0.13(+0.26%) |
Jul 12, 2019 | 50.77 | 50.79 | 50.76 | 50.79 | 512 | -0.13(-0.26%) |
Jul 11, 2019 | 50.93 | 50.94 | 50.92 | 50.92 | 512 | -0.05(-0.09%) |
Jul 10, 2019 | 50.97 | 50.97 | 50.97 | 50.97 | 409 | +0.27(+0.53%) |
Jul 09, 2019 | 50.90 | 50.90 | 50.63 | 50.70 | 1,126 | -0.34(-0.67%) |
Jul 08, 2019 | 51.04 | 51.04 | 51.04 | 51.04 | 0 | -0.31(-0.60%) |
Jul 05, 2019 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | -0.52(-1.00%) |
Jul 03, 2019 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | +0.12(+0.24%) |
Jul 02, 2019 | 51.82 | 51.84 | 51.75 | 51.75 | 512 | +0.09(+0.17%) |
Jul 01, 2019 | 51.61 | 51.66 | 51.59 | 51.66 | 512 | +0.35(+0.68%) |
Jun 28, 2019 | 51.43 | 51.43 | 51.31 | 51.31 | 512 | +0.07(+0.14%) |
Jun 27, 2019 | 51.23 | 51.24 | 51.23 | 51.24 | 512 | +0.18(+0.36%) |
Jun 26, 2019 | 51.05 | 51.05 | 51.05 | 51.05 | 0 | +0.25(+0.49%) |
Jun 25, 2019 | 51.73 | 51.75 | 50.80 | 50.80 | 6,350 | -0.29(-0.58%) |
Jun 24, 2019 | 51.06 | 51.10 | 51.06 | 51.10 | 212 | +0.08(+0.16%) |
Jun 21, 2019 | 51.02 | 51.02 | 51.02 | 51.02 | 519 | -0.23(-0.45%) |
Jun 20, 2019 | 51.16 | 51.25 | 51.15 | 51.25 | 1,039 | +0.58(+1.14%) |
Jun 19, 2019 | 50.43 | 50.67 | 50.43 | 50.67 | 207 | +0.46(+0.91%) |
Jun 18, 2019 | 50.14 | 50.21 | 50.13 | 50.21 | 519 | +0.93(+1.89%) |
Jun 17, 2019 | 48.67 | 49.42 | 48.59 | 49.28 | 10,489 | +0.00(+0.00%) |
Jun 14, 2019 | 49.31 | 49.31 | 49.28 | 49.28 | 519 | -0.47(-0.94%) |
Jun 13, 2019 | 49.96 | 49.96 | 49.75 | 49.75 | 622 | -0.13(-0.27%) |
Jun 12, 2019 | 49.86 | 49.88 | 49.86 | 49.88 | 519 | -0.58(-1.14%) |
Jun 11, 2019 | 50.48 | 50.48 | 50.46 | 50.46 | 103 | +0.49(+0.97%) |
Jun 10, 2019 | 49.97 | 49.97 | 49.97 | 49.97 | 0 | +0.16(+0.33%) |
Jun 07, 2019 | 49.81 | 49.81 | 49.81 | 49.81 | 103 | +0.59(+1.20%) |
Jun 06, 2019 | 49.22 | 49.22 | 49.22 | 49.22 | 90 | +0.10(+0.21%) |
Jun 05, 2019 | 49.11 | 49.11 | 49.11 | 49.11 | 0 | -0.36(-0.72%) |
Jun 04, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 3 | +0.15(+0.30%) |
Jun 03, 2019 | 49.13 | 49.32 | 49.13 | 49.32 | 208 | +0.60(+1.23%) |
May 31, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | -0.11(-0.23%) |
May 30, 2019 | 48.83 | 48.83 | 48.83 | 48.83 | 0 | +0.22(+0.46%) |
May 29, 2019 | 48.55 | 48.61 | 48.55 | 48.61 | 1,038 | -0.11(-0.23%) |
May 28, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | -0.25(-0.51%) |
May 24, 2019 | 48.97 | 48.97 | 48.97 | 48.97 | 0 | +0.55(+1.13%) |
May 23, 2019 | 48.45 | 48.45 | 48.43 | 48.43 | 519 | -0.49(-1.00%) |
May 22, 2019 | 48.99 | 48.99 | 48.91 | 48.91 | 520 | -0.16(-0.32%) |
May 21, 2019 | 49.07 | 49.07 | 49.07 | 49.07 | 1 | +0.28(+0.58%) |
May 20, 2019 | 48.79 | 48.79 | 48.79 | 48.79 | 0 | -0.03(-0.06%) |
May 17, 2019 | 49.01 | 49.01 | 48.81 | 48.81 | 1,142 | -0.52(-1.06%) |
May 16, 2019 | 49.57 | 49.59 | 49.34 | 49.34 | 519 | +0.12(+0.24%) |
May 15, 2019 | 49.20 | 49.22 | 49.20 | 49.22 | 521 | +0.09(+0.19%) |
May 14, 2019 | 49.14 | 49.15 | 49.10 | 49.13 | 1,131 | +0.53(+1.08%) |
May 13, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 519 | -1.16(-2.34%) |
May 10, 2019 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.33(+0.67%) |
May 09, 2019 | 49.49 | 49.50 | 49.44 | 49.44 | 519 | -0.50(-1.00%) |
May 08, 2019 | 49.93 | 49.93 | 49.93 | 49.93 | 56 | +0.03(+0.05%) |
May 07, 2019 | 49.81 | 49.91 | 49.81 | 49.91 | 1,038 | -0.86(-1.70%) |
May 06, 2019 | 50.46 | 50.77 | 50.46 | 50.77 | 519 | -0.84(-1.62%) |
May 03, 2019 | 51.53 | 51.61 | 51.53 | 51.61 | 519 | +0.54(+1.06%) |
May 02, 2019 | 51.11 | 51.11 | 51.06 | 51.06 | 519 | +0.02(+0.03%) |