Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.42 | 53.03 | 52.19 | 52.31 | 1,254,477 | -0.13(-0.24%) |
Jul 30, 2019 | 52.51 | 52.85 | 52.29 | 52.44 | 1,017,453 | -0.23(-0.45%) |
Jul 29, 2019 | 53.60 | 53.60 | 52.46 | 52.67 | 1,040,402 | -0.91(-1.70%) |
Jul 26, 2019 | 53.52 | 53.69 | 53.27 | 53.58 | 948,894 | +0.07(+0.13%) |
Jul 25, 2019 | 53.48 | 53.66 | 53.28 | 53.51 | 494,936 | +0.03(+0.05%) |
Jul 24, 2019 | 52.65 | 53.53 | 52.65 | 53.48 | 694,846 | +0.70(+1.33%) |
Jul 23, 2019 | 52.77 | 52.91 | 52.59 | 52.78 | 809,813 | +0.07(+0.13%) |
Jul 22, 2019 | 52.56 | 52.95 | 52.48 | 52.71 | 599,510 | +0.11(+0.20%) |
Jul 19, 2019 | 53.25 | 53.35 | 52.57 | 52.60 | 818,192 | -0.50(-0.94%) |
Jul 18, 2019 | 52.82 | 53.19 | 52.70 | 53.10 | 1,036,626 | +0.21(+0.39%) |
Jul 17, 2019 | 53.48 | 53.51 | 52.85 | 52.90 | 718,490 | -0.64(-1.20%) |
Jul 16, 2019 | 53.99 | 54.01 | 53.46 | 53.54 | 1,089,602 | -0.37(-0.69%) |
Jul 15, 2019 | 54.24 | 54.24 | 53.83 | 53.91 | 658,560 | -0.20(-0.36%) |
Jul 12, 2019 | 54.05 | 54.16 | 53.87 | 54.11 | 956,570 | +0.08(+0.14%) |
Jul 11, 2019 | 54.38 | 54.39 | 53.67 | 54.03 | 710,678 | -0.24(-0.45%) |
Jul 10, 2019 | 54.37 | 54.56 | 54.09 | 54.27 | 981,286 | +0.06(+0.11%) |
Jul 09, 2019 | 54.26 | 54.29 | 54.01 | 54.22 | 985,763 | -0.17(-0.31%) |
Jul 08, 2019 | 54.34 | 54.74 | 54.18 | 54.38 | 1,033,419 | -0.03(-0.05%) |
Jul 05, 2019 | 54.86 | 54.86 | 54.25 | 54.41 | 839,993 | -0.46(-0.84%) |
Jul 03, 2019 | 54.19 | 54.91 | 53.91 | 54.87 | 591,485 | +0.90(+1.67%) |
Jul 02, 2019 | 54.37 | 54.44 | 53.74 | 53.97 | 1,364,900 | -0.35(-0.65%) |
Jul 01, 2019 | 53.59 | 54.34 | 53.56 | 54.32 | 1,288,850 | +0.91(+1.70%) |
Jun 28, 2019 | 52.87 | 53.48 | 52.80 | 53.41 | 2,164,412 | +0.88(+1.67%) |
Jun 27, 2019 | 52.37 | 52.63 | 52.15 | 52.53 | 980,994 | +0.33(+0.64%) |
Jun 26, 2019 | 53.34 | 53.34 | 52.20 | 52.20 | 1,335,485 | -1.09(-2.05%) |
Jun 25, 2019 | 52.97 | 53.47 | 52.84 | 53.30 | 1,026,514 | +0.39(+0.74%) |
Jun 24, 2019 | 52.91 | 53.34 | 52.71 | 52.91 | 1,026,083 | +0.08(+0.15%) |
Jun 21, 2019 | 52.77 | 53.05 | 52.46 | 52.83 | 2,522,333 | +0.01(+0.02%) |
Jun 20, 2019 | 52.70 | 52.82 | 52.19 | 52.82 | 1,295,329 | +0.43(+0.82%) |
Jun 19, 2019 | 52.33 | 52.55 | 52.19 | 52.39 | 860,928 | +0.22(+0.43%) |
Jun 18, 2019 | 51.70 | 52.29 | 51.69 | 52.16 | 794,867 | +0.44(+0.85%) |
Jun 17, 2019 | 52.47 | 52.47 | 51.66 | 51.72 | 876,790 | -0.59(-1.12%) |
Jun 14, 2019 | 52.14 | 52.50 | 51.89 | 52.31 | 700,181 | +0.17(+0.32%) |
Jun 13, 2019 | 52.22 | 52.29 | 51.87 | 52.14 | 699,363 | +0.07(+0.13%) |
Jun 12, 2019 | 52.33 | 52.48 | 52.02 | 52.08 | 641,174 | -0.28(-0.54%) |
Jun 11, 2019 | 52.91 | 53.05 | 52.26 | 52.36 | 831,378 | -0.43(-0.81%) |
Jun 10, 2019 | 52.81 | 52.88 | 52.56 | 52.79 | 1,077,960 | +0.19(+0.35%) |
Jun 07, 2019 | 52.56 | 52.90 | 52.47 | 52.60 | 925,353 | +0.14(+0.26%) |
Jun 06, 2019 | 52.27 | 52.53 | 52.09 | 52.47 | 1,169,899 | +0.25(+0.49%) |
Jun 05, 2019 | 51.78 | 52.25 | 51.56 | 52.21 | 1,197,689 | +0.49(+0.94%) |
Jun 04, 2019 | 51.38 | 51.76 | 51.09 | 51.72 | 1,580,281 | +0.65(+1.28%) |
Jun 03, 2019 | 50.22 | 51.14 | 49.96 | 51.07 | 1,250,153 | +0.89(+1.77%) |
May 31, 2019 | 49.78 | 50.20 | 49.57 | 50.18 | 1,471,292 | +0.03(+0.06%) |
May 30, 2019 | 50.17 | 50.43 | 49.85 | 50.15 | 832,481 | +0.08(+0.16%) |
May 29, 2019 | 49.91 | 50.10 | 49.52 | 50.07 | 1,333,487 | -0.06(-0.12%) |
May 28, 2019 | 50.99 | 50.99 | 50.13 | 50.13 | 1,712,178 | -0.83(-1.62%) |
May 24, 2019 | 50.76 | 51.03 | 50.38 | 50.96 | 837,925 | +0.34(+0.67%) |
May 23, 2019 | 50.79 | 50.89 | 50.29 | 50.62 | 1,144,168 | -0.54(-1.05%) |
May 22, 2019 | 51.07 | 51.29 | 50.94 | 51.15 | 1,038,990 | -0.08(-0.15%) |
May 21, 2019 | 50.95 | 51.35 | 50.95 | 51.23 | 1,365,074 | +0.55(+1.08%) |
May 20, 2019 | 50.45 | 50.98 | 50.37 | 50.69 | 1,126,630 | +0.16(+0.31%) |
May 17, 2019 | 50.32 | 51.07 | 50.32 | 50.53 | 1,855,589 | -0.14(-0.27%) |
May 16, 2019 | 50.21 | 50.90 | 50.21 | 50.67 | 1,396,751 | +0.68(+1.37%) |
May 15, 2019 | 49.45 | 50.25 | 49.45 | 49.98 | 1,025,483 | +0.24(+0.49%) |
May 14, 2019 | 49.04 | 50.10 | 49.04 | 49.74 | 1,530,429 | +0.78(+1.59%) |
May 13, 2019 | 49.37 | 49.54 | 48.72 | 48.96 | 1,136,236 | -1.17(-2.34%) |
May 10, 2019 | 49.06 | 50.19 | 49.04 | 50.13 | 1,315,862 | +0.82(+1.66%) |
May 09, 2019 | 48.72 | 49.51 | 48.66 | 49.31 | 1,141,007 | +0.12(+0.24%) |
May 08, 2019 | 48.90 | 49.75 | 48.84 | 49.19 | 1,336,236 | +0.24(+0.50%) |
May 07, 2019 | 49.29 | 49.54 | 48.80 | 48.95 | 1,142,692 | -0.61(-1.24%) |
May 06, 2019 | 49.02 | 49.67 | 48.81 | 49.56 | 1,195,110 | -0.05(-0.10%) |
May 03, 2019 | 49.08 | 49.79 | 49.02 | 49.61 | 1,163,381 | +0.59(+1.19%) |
May 02, 2019 | 49.12 | 49.34 | 48.65 | 49.03 | 1,017,125 | -0.06(-0.12%) |