Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.87 | 52.93 | 51.99 | 52.24 | 1,950 | -0.65(-1.22%) |
Jul 30, 2019 | 52.75 | 52.89 | 52.75 | 52.89 | 666 | -0.19(-0.35%) |
Jul 29, 2019 | 53.07 | 53.07 | 53.07 | 53.07 | 139 | -0.29(-0.54%) |
Jul 26, 2019 | 53.23 | 53.41 | 53.23 | 53.36 | 1,214 | +0.45(+0.85%) |
Jul 25, 2019 | 53.37 | 53.37 | 52.91 | 52.91 | 759 | -0.46(-0.86%) |
Jul 24, 2019 | 53.05 | 53.37 | 53.05 | 53.37 | 146 | +0.62(+1.18%) |
Jul 23, 2019 | 52.76 | 52.76 | 52.51 | 52.75 | 713 | +0.23(+0.45%) |
Jul 22, 2019 | 52.34 | 52.55 | 52.34 | 52.51 | 667 | +0.25(+0.47%) |
Jul 19, 2019 | 52.70 | 52.70 | 52.27 | 52.27 | 708 | -0.08(-0.15%) |
Jul 18, 2019 | 52.08 | 52.42 | 52.08 | 52.34 | 1,003 | +0.04(+0.07%) |
Jul 17, 2019 | 52.35 | 52.35 | 52.31 | 52.31 | 361 | +0.00(+0.01%) |
Jul 16, 2019 | 52.59 | 52.59 | 52.30 | 52.30 | 578 | -0.31(-0.58%) |
Jul 15, 2019 | 52.54 | 52.61 | 52.54 | 52.61 | 677 | +0.05(+0.09%) |
Jul 12, 2019 | 52.31 | 52.62 | 52.30 | 52.56 | 2,429 | +0.41(+0.79%) |
Jul 11, 2019 | 52.22 | 52.22 | 52.04 | 52.15 | 1,094 | +0.02(+0.04%) |
Jul 10, 2019 | 52.10 | 52.21 | 52.10 | 52.13 | 2,842 | +0.35(+0.68%) |
Jul 09, 2019 | 51.25 | 51.78 | 51.25 | 51.78 | 604 | +0.24(+0.46%) |
Jul 08, 2019 | 51.51 | 51.54 | 51.51 | 51.54 | 200 | -0.33(-0.64%) |
Jul 05, 2019 | 51.50 | 51.87 | 51.50 | 51.87 | 607 | -0.17(-0.32%) |
Jul 03, 2019 | 51.90 | 52.04 | 51.90 | 52.04 | 404 | +0.40(+0.77%) |
Jul 02, 2019 | 51.54 | 51.64 | 51.54 | 51.64 | 908 | +0.25(+0.48%) |
Jul 01, 2019 | 51.82 | 51.82 | 51.37 | 51.39 | 1,597 | +0.43(+0.85%) |
Jun 28, 2019 | 50.89 | 50.96 | 50.89 | 50.96 | 202 | +0.23(+0.45%) |
Jun 27, 2019 | 50.46 | 50.76 | 50.46 | 50.74 | 2,105 | +0.52(+1.04%) |
Jun 26, 2019 | 50.26 | 50.41 | 50.21 | 50.21 | 578 | +0.28(+0.56%) |
Jun 25, 2019 | 49.93 | 49.93 | 49.93 | 49.93 | 71 | -0.71(-1.40%) |
Jun 24, 2019 | 50.73 | 50.78 | 50.65 | 50.65 | 1,137 | -0.17(-0.33%) |
Jun 21, 2019 | 50.85 | 50.85 | 50.77 | 50.81 | 608 | -0.37(-0.73%) |
Jun 20, 2019 | 51.35 | 51.35 | 50.99 | 51.18 | 1,199 | +0.57(+1.13%) |
Jun 19, 2019 | 50.42 | 50.61 | 50.29 | 50.61 | 1,051 | +0.34(+0.67%) |
Jun 18, 2019 | 50.51 | 50.51 | 50.28 | 50.28 | 272 | +0.80(+1.63%) |
Jun 17, 2019 | 49.66 | 49.66 | 49.47 | 49.47 | 631 | +0.12(+0.25%) |
Jun 14, 2019 | 49.41 | 49.51 | 49.32 | 49.35 | 22,005 | -0.60(-1.20%) |
Jun 13, 2019 | 49.96 | 49.96 | 49.90 | 49.95 | 466 | +0.19(+0.37%) |
Jun 12, 2019 | 49.78 | 49.78 | 49.72 | 49.76 | 1,105 | -0.25(-0.50%) |
Jun 11, 2019 | 50.38 | 50.38 | 49.90 | 50.01 | 1,608 | +0.00(+0.01%) |
Jun 10, 2019 | 50.35 | 50.35 | 50.00 | 50.00 | 974 | +0.74(+1.50%) |
Jun 07, 2019 | 48.77 | 49.33 | 48.77 | 49.26 | 1,521 | +0.70(+1.43%) |
Jun 06, 2019 | 48.36 | 48.57 | 48.34 | 48.57 | 466 | +0.10(+0.21%) |
Jun 05, 2019 | 48.72 | 48.72 | 48.04 | 48.47 | 4,183 | +0.06(+0.13%) |
Jun 04, 2019 | 47.55 | 48.40 | 47.51 | 48.40 | 959 | +1.16(+2.46%) |
Jun 03, 2019 | 47.40 | 47.40 | 47.24 | 47.24 | 372 | -0.72(-1.50%) |
May 31, 2019 | 48.06 | 48.06 | 47.96 | 47.96 | 709 | -0.73(-1.49%) |
May 30, 2019 | 48.60 | 48.81 | 48.60 | 48.68 | 702 | +0.10(+0.21%) |
May 29, 2019 | 48.59 | 48.69 | 48.40 | 48.58 | 2,478 | -0.32(-0.64%) |
May 28, 2019 | 48.90 | 48.90 | 48.90 | 48.90 | 304 | -0.07(-0.14%) |
May 24, 2019 | 49.34 | 49.34 | 48.89 | 48.97 | 709 | +0.16(+0.32%) |
May 23, 2019 | 48.82 | 48.82 | 48.64 | 48.81 | 1,779 | -1.16(-2.32%) |
May 22, 2019 | 50.02 | 50.02 | 49.97 | 49.97 | 365 | -0.20(-0.40%) |
May 21, 2019 | 50.03 | 50.17 | 50.03 | 50.17 | 930 | +0.55(+1.11%) |
May 20, 2019 | 49.86 | 49.86 | 49.62 | 49.62 | 662 | -0.85(-1.69%) |
May 17, 2019 | 50.70 | 50.70 | 50.47 | 50.47 | 304 | -0.61(-1.20%) |
May 16, 2019 | 50.72 | 51.31 | 50.72 | 51.08 | 1,229 | +0.52(+1.03%) |
May 15, 2019 | 49.87 | 50.56 | 49.87 | 50.56 | 785 | +0.54(+1.08%) |
May 14, 2019 | 49.63 | 50.24 | 49.63 | 50.02 | 17,103 | +0.67(+1.36%) |
May 13, 2019 | 50.00 | 50.00 | 49.31 | 49.35 | 2,612 | -1.69(-3.31%) |
May 10, 2019 | 50.36 | 51.24 | 50.36 | 51.04 | 2,738 | -0.02(-0.04%) |
May 09, 2019 | 50.79 | 51.15 | 50.43 | 51.06 | 1,796 | -0.43(-0.83%) |
May 08, 2019 | 51.40 | 51.76 | 51.40 | 51.49 | 782 | -0.01(-0.02%) |
May 07, 2019 | 51.55 | 51.70 | 51.27 | 51.50 | 2,487 | -1.04(-1.98%) |
May 06, 2019 | 51.86 | 52.54 | 51.86 | 52.54 | 3,083 | -0.52(-0.98%) |
May 03, 2019 | 52.59 | 53.06 | 52.59 | 53.06 | 3,143 | +0.70(+1.33%) |
May 02, 2019 | 52.41 | 52.85 | 52.02 | 52.36 | 12,688 | -0.17(-0.33%) |