Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.10 | 51.59 | 50.51 | 50.94 | 880,294 | -0.80(-1.56%) |
Jul 30, 2019 | 52.02 | 52.11 | 51.63 | 51.75 | 633,400 | -0.33(-0.63%) |
Jul 29, 2019 | 52.13 | 52.29 | 51.87 | 52.08 | 541,685 | +0.43(+0.84%) |
Jul 26, 2019 | 51.35 | 51.64 | 51.30 | 51.64 | 607,215 | +0.05(+0.10%) |
Jul 25, 2019 | 51.86 | 51.94 | 51.28 | 51.59 | 918,269 | -1.14(-2.15%) |
Jul 24, 2019 | 52.92 | 53.08 | 52.65 | 52.73 | 695,274 | -0.35(-0.65%) |
Jul 23, 2019 | 53.48 | 53.48 | 53.02 | 53.08 | 477,022 | -0.14(-0.25%) |
Jul 22, 2019 | 53.15 | 53.23 | 52.97 | 53.21 | 448,173 | +0.37(+0.71%) |
Jul 19, 2019 | 53.41 | 53.47 | 52.81 | 52.84 | 621,849 | -0.80(-1.50%) |
Jul 18, 2019 | 53.46 | 53.71 | 53.31 | 53.64 | 967,320 | +0.18(+0.33%) |
Jul 17, 2019 | 53.74 | 53.83 | 53.36 | 53.47 | 519,588 | -0.04(-0.08%) |
Jul 16, 2019 | 53.63 | 53.69 | 53.42 | 53.51 | 580,209 | +0.26(+0.49%) |
Jul 15, 2019 | 53.33 | 53.52 | 53.15 | 53.24 | 476,613 | +0.14(+0.26%) |
Jul 12, 2019 | 53.06 | 53.21 | 52.89 | 53.11 | 637,310 | -0.05(-0.10%) |
Jul 11, 2019 | 53.34 | 53.38 | 52.96 | 53.16 | 499,122 | +0.05(+0.10%) |
Jul 10, 2019 | 53.12 | 53.40 | 53.08 | 53.11 | 574,062 | -0.19(-0.35%) |
Jul 09, 2019 | 53.11 | 53.33 | 53.08 | 53.30 | 848,327 | -0.51(-0.94%) |
Jul 08, 2019 | 53.70 | 53.83 | 53.54 | 53.80 | 562,552 | +0.19(+0.36%) |
Jul 05, 2019 | 53.48 | 53.71 | 53.10 | 53.61 | 520,234 | -0.45(-0.83%) |
Jul 03, 2019 | 54.16 | 54.31 | 54.05 | 54.06 | 466,180 | +0.64(+1.19%) |
Jul 02, 2019 | 52.80 | 53.52 | 52.80 | 53.42 | 982,100 | +0.84(+1.60%) |
Jul 01, 2019 | 52.75 | 52.76 | 52.26 | 52.58 | 901,156 | +0.08(+0.15%) |
Jun 28, 2019 | 52.41 | 52.68 | 52.28 | 52.51 | 570,629 | +0.25(+0.49%) |
Jun 27, 2019 | 52.09 | 52.34 | 52.08 | 52.25 | 670,806 | -0.08(-0.15%) |
Jun 26, 2019 | 52.71 | 52.78 | 52.32 | 52.33 | 793,829 | -0.61(-1.15%) |
Jun 25, 2019 | 53.19 | 53.28 | 52.93 | 52.94 | 515,748 | -0.38(-0.72%) |
Jun 24, 2019 | 53.24 | 53.43 | 53.11 | 53.32 | 594,947 | +0.51(+0.96%) |
Jun 21, 2019 | 52.32 | 52.95 | 52.28 | 52.81 | 1,002,938 | +0.08(+0.16%) |
Jun 20, 2019 | 52.87 | 53.05 | 52.73 | 52.73 | 848,315 | -0.22(-0.42%) |
Jun 19, 2019 | 52.69 | 53.08 | 52.62 | 52.95 | 920,021 | +0.13(+0.24%) |
Jun 18, 2019 | 53.40 | 53.40 | 52.79 | 52.82 | 1,572,082 | -0.11(-0.21%) |
Jun 17, 2019 | 52.95 | 53.06 | 52.82 | 52.93 | 589,327 | -0.12(-0.22%) |
Jun 14, 2019 | 52.77 | 53.11 | 52.76 | 53.05 | 578,654 | -0.07(-0.13%) |
Jun 13, 2019 | 53.08 | 53.25 | 52.92 | 53.12 | 778,759 | -0.40(-0.74%) |
Jun 12, 2019 | 53.47 | 53.76 | 53.47 | 53.52 | 994,690 | +0.43(+0.81%) |
Jun 11, 2019 | 53.12 | 53.13 | 52.91 | 53.08 | 714,016 | +0.32(+0.61%) |
Jun 10, 2019 | 52.61 | 52.78 | 52.47 | 52.76 | 731,334 | -0.22(-0.42%) |
Jun 07, 2019 | 52.81 | 53.15 | 52.80 | 52.98 | 733,615 | +0.38(+0.72%) |
Jun 06, 2019 | 52.41 | 52.71 | 52.34 | 52.60 | 755,676 | +0.32(+0.62%) |
Jun 05, 2019 | 52.25 | 52.49 | 52.14 | 52.28 | 743,001 | +0.27(+0.52%) |
Jun 04, 2019 | 52.02 | 52.06 | 51.65 | 52.01 | 775,183 | -0.12(-0.23%) |
Jun 03, 2019 | 51.91 | 52.20 | 51.75 | 52.13 | 951,911 | +0.52(+1.00%) |
May 31, 2019 | 51.59 | 51.79 | 51.49 | 51.61 | 746,125 | -0.66(-1.26%) |
May 30, 2019 | 52.03 | 52.32 | 52.00 | 52.27 | 721,820 | +0.43(+0.83%) |
May 29, 2019 | 51.53 | 51.86 | 51.33 | 51.84 | 1,078,671 | -0.06(-0.11%) |
May 28, 2019 | 52.32 | 52.66 | 51.89 | 51.90 | 968,755 | -0.58(-1.11%) |
May 24, 2019 | 52.46 | 52.61 | 52.29 | 52.48 | 842,548 | +0.64(+1.23%) |
May 23, 2019 | 51.75 | 51.92 | 51.65 | 51.85 | 1,239,575 | -0.08(-0.15%) |
May 22, 2019 | 51.71 | 52.12 | 51.64 | 51.92 | 2,191,864 | +0.64(+1.26%) |
May 21, 2019 | 51.63 | 51.68 | 51.20 | 51.28 | 1,097,605 | -0.12(-0.23%) |
May 20, 2019 | 51.34 | 51.68 | 51.32 | 51.40 | 560,383 | -0.16(-0.31%) |
May 17, 2019 | 51.66 | 51.78 | 51.51 | 51.56 | 766,307 | -0.02(-0.03%) |
May 16, 2019 | 51.35 | 51.85 | 51.23 | 51.58 | 1,127,717 | +0.44(+0.86%) |
May 15, 2019 | 50.78 | 51.23 | 50.73 | 51.14 | 695,202 | +0.51(+1.00%) |
May 14, 2019 | 50.69 | 50.91 | 50.58 | 50.63 | 883,339 | -0.51(-0.99%) |
May 13, 2019 | 50.97 | 51.20 | 50.93 | 51.14 | 742,373 | -0.21(-0.41%) |
May 10, 2019 | 51.03 | 51.37 | 50.78 | 51.35 | 1,013,914 | +0.43(+0.85%) |
May 09, 2019 | 50.98 | 51.11 | 50.66 | 50.91 | 997,971 | -0.10(-0.20%) |
May 08, 2019 | 51.15 | 51.22 | 50.91 | 51.02 | 958,733 | +0.41(+0.80%) |
May 07, 2019 | 50.95 | 51.03 | 50.44 | 50.61 | 685,340 | -0.60(-1.17%) |
May 06, 2019 | 50.91 | 51.22 | 50.91 | 51.21 | 553,265 | -0.07(-0.13%) |
May 03, 2019 | 51.25 | 51.38 | 51.07 | 51.28 | 702,812 | +0.61(+1.20%) |
May 02, 2019 | 50.97 | 51.02 | 50.65 | 50.67 | 953,319 | +0.01(+0.02%) |