Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.74 | 55.01 | 53.64 | 54.08 | 1,096,896 | -0.73(-1.34%) |
Jul 30, 2019 | 53.77 | 54.84 | 53.34 | 54.81 | 1,028,337 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.75 | 54.03 | 1,138,309 | -0.67(-1.23%) |
Jul 26, 2019 | 54.63 | 54.92 | 54.38 | 54.71 | 1,571,615 | +0.31(+0.58%) |
Jul 25, 2019 | 55.94 | 56.16 | 54.29 | 54.39 | 2,736,685 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.51 | 56.14 | 3,896,602 | +3.50(+6.65%) |
Jul 23, 2019 | 51.66 | 52.76 | 51.61 | 52.64 | 2,312,034 | +1.28(+2.49%) |
Jul 22, 2019 | 51.76 | 52.16 | 51.32 | 51.36 | 1,190,972 | -0.24(-0.47%) |
Jul 19, 2019 | 52.33 | 52.91 | 51.58 | 51.60 | 1,640,986 | -0.47(-0.89%) |
Jul 18, 2019 | 52.07 | 52.34 | 51.87 | 52.06 | 1,439,277 | -0.09(-0.17%) |
Jul 17, 2019 | 52.61 | 52.79 | 52.14 | 52.15 | 1,375,764 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.23 | 52.66 | 52.88 | 2,671,316 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.61 | 52.00 | 52.61 | 1,349,863 | +0.16(+0.31%) |
Jul 12, 2019 | 51.47 | 52.91 | 51.46 | 52.45 | 1,299,383 | +1.17(+2.29%) |
Jul 11, 2019 | 51.44 | 51.44 | 50.88 | 51.28 | 1,560,167 | +0.00(+0.00%) |
Jul 10, 2019 | 51.40 | 51.58 | 51.07 | 51.28 | 2,001,741 | -0.14(-0.28%) |
Jul 09, 2019 | 51.01 | 51.46 | 50.70 | 51.42 | 2,346,833 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.16 | 51.34 | 1,995,520 | -0.50(-0.97%) |
Jul 05, 2019 | 51.97 | 52.22 | 51.47 | 51.84 | 1,440,247 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.50 | 51.60 | 51.92 | 2,110,381 | -0.11(-0.21%) |
Jul 02, 2019 | 51.76 | 52.73 | 51.35 | 52.03 | 6,311,332 | +0.98(+1.91%) |
Jul 01, 2019 | 51.72 | 52.00 | 50.97 | 51.05 | 1,148,741 | +0.02(+0.04%) |
Jun 28, 2019 | 50.79 | 51.36 | 50.49 | 51.03 | 1,692,818 | +0.47(+0.94%) |
Jun 27, 2019 | 50.20 | 50.76 | 50.20 | 50.56 | 1,113,157 | +0.55(+1.11%) |
Jun 26, 2019 | 49.76 | 50.35 | 49.76 | 50.01 | 1,326,527 | +0.35(+0.70%) |
Jun 25, 2019 | 49.90 | 50.24 | 49.44 | 49.66 | 1,346,857 | -0.19(-0.38%) |
Jun 24, 2019 | 50.32 | 50.52 | 49.81 | 49.84 | 891,785 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.24 | 50.18 | 50.32 | 2,468,404 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.47 | 50.79 | 51.31 | 1,334,072 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.75 | 50.86 | 1,158,327 | -0.15(-0.30%) |
Jun 18, 2019 | 50.05 | 51.10 | 49.92 | 51.01 | 1,448,636 | +1.26(+2.54%) |
Jun 17, 2019 | 50.32 | 50.56 | 49.61 | 49.75 | 907,917 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.35 | 1,477,110 | -0.41(-0.81%) |
Jun 13, 2019 | 49.68 | 50.80 | 49.44 | 50.77 | 1,384,135 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.81 | 48.99 | 49.67 | 959,724 | -0.42(-0.84%) |
Jun 11, 2019 | 49.96 | 50.33 | 49.70 | 50.09 | 1,362,394 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.18 | 1,693,980 | +0.98(+2.04%) |
Jun 07, 2019 | 48.70 | 48.78 | 47.99 | 48.20 | 1,679,078 | -0.33(-0.68%) |
Jun 06, 2019 | 49.30 | 49.43 | 48.04 | 48.53 | 1,480,147 | -0.81(-1.65%) |
Jun 05, 2019 | 50.10 | 50.13 | 49.17 | 49.34 | 1,516,743 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.63 | 48.78 | 49.59 | 2,425,452 | +0.73(+1.48%) |
Jun 03, 2019 | 48.00 | 48.92 | 47.86 | 48.87 | 1,672,177 | +0.83(+1.73%) |
May 31, 2019 | 48.69 | 48.81 | 47.88 | 48.04 | 1,896,014 | -1.28(-2.60%) |
May 30, 2019 | 49.80 | 50.23 | 49.15 | 49.32 | 1,863,288 | -0.38(-0.76%) |
May 29, 2019 | 49.77 | 49.93 | 49.25 | 49.69 | 1,535,805 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.59 | 49.85 | 1,645,446 | -0.55(-1.10%) |
May 24, 2019 | 50.67 | 51.19 | 50.15 | 50.41 | 825,519 | +0.10(+0.20%) |
May 23, 2019 | 49.75 | 50.63 | 49.40 | 50.31 | 1,477,823 | -0.04(-0.07%) |
May 22, 2019 | 50.56 | 50.79 | 50.17 | 50.35 | 1,075,589 | -0.41(-0.81%) |
May 21, 2019 | 50.24 | 50.97 | 50.19 | 50.76 | 971,190 | +1.04(+2.10%) |
May 20, 2019 | 49.57 | 50.12 | 49.15 | 49.71 | 1,091,276 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.28 | 49.43 | 49.86 | 982,268 | -0.16(-0.32%) |
May 16, 2019 | 50.12 | 50.43 | 49.88 | 50.02 | 948,451 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.87 | 915,010 | -0.05(-0.11%) |
May 14, 2019 | 49.74 | 50.30 | 49.64 | 49.93 | 1,393,607 | +0.38(+0.77%) |
May 13, 2019 | 50.11 | 50.62 | 49.38 | 49.54 | 1,719,320 | -1.83(-3.55%) |
May 10, 2019 | 51.02 | 51.48 | 50.21 | 51.37 | 1,849,854 | +0.22(+0.44%) |
May 09, 2019 | 51.66 | 51.74 | 50.87 | 51.15 | 1,784,933 | -0.98(-1.88%) |
May 08, 2019 | 52.88 | 52.88 | 52.08 | 52.13 | 1,483,427 | -0.77(-1.45%) |
May 07, 2019 | 53.54 | 53.76 | 52.41 | 52.89 | 1,380,855 | -1.32(-2.43%) |
May 06, 2019 | 53.77 | 54.36 | 53.52 | 54.21 | 819,878 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.06 | 53.80 | 54.81 | 1,375,737 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.74 | 53.89 | 54.59 | 1,217,850 | +0.38(+0.71%) |