Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.55 | 52.88 | 51.50 | 51.91 | 7,037,204 | -0.85(-1.62%) |
Jul 30, 2019 | 52.78 | 53.39 | 52.45 | 52.76 | 2,673,701 | -0.34(-0.64%) |
Jul 29, 2019 | 52.94 | 53.27 | 52.76 | 53.10 | 3,271,954 | +0.41(+0.78%) |
Jul 26, 2019 | 52.44 | 52.91 | 52.34 | 52.69 | 8,108,471 | +0.28(+0.53%) |
Jul 25, 2019 | 52.57 | 52.86 | 52.19 | 52.42 | 3,376,535 | -0.24(-0.45%) |
Jul 24, 2019 | 52.81 | 52.82 | 52.23 | 52.65 | 3,019,584 | +0.04(+0.08%) |
Jul 23, 2019 | 53.01 | 53.01 | 52.25 | 52.61 | 3,328,546 | -0.26(-0.49%) |
Jul 22, 2019 | 53.02 | 53.08 | 52.46 | 52.87 | 3,425,334 | -0.05(-0.10%) |
Jul 19, 2019 | 53.90 | 54.02 | 52.89 | 52.92 | 4,268,801 | -1.01(-1.87%) |
Jul 18, 2019 | 53.49 | 53.97 | 53.06 | 53.93 | 2,639,400 | +0.57(+1.06%) |
Jul 17, 2019 | 53.44 | 53.70 | 53.23 | 53.36 | 3,219,567 | +0.24(+0.46%) |
Jul 16, 2019 | 53.16 | 53.40 | 52.84 | 53.12 | 3,542,921 | -0.16(-0.29%) |
Jul 15, 2019 | 52.97 | 53.34 | 52.70 | 53.28 | 2,524,251 | +0.33(+0.62%) |
Jul 12, 2019 | 53.34 | 53.38 | 52.74 | 52.95 | 2,370,267 | -0.34(-0.64%) |
Jul 11, 2019 | 53.12 | 53.57 | 52.69 | 53.29 | 3,563,715 | +0.02(+0.03%) |
Jul 10, 2019 | 53.24 | 53.59 | 53.05 | 53.27 | 2,835,051 | +0.24(+0.46%) |
Jul 09, 2019 | 52.96 | 53.06 | 52.69 | 53.02 | 2,749,820 | +0.03(+0.07%) |
Jul 08, 2019 | 52.74 | 53.10 | 52.62 | 52.99 | 2,026,761 | +0.14(+0.26%) |
Jul 05, 2019 | 52.36 | 52.93 | 51.72 | 52.85 | 2,111,089 | -0.02(-0.03%) |
Jul 03, 2019 | 52.58 | 53.19 | 52.49 | 52.87 | 1,565,518 | +0.49(+0.93%) |
Jul 02, 2019 | 51.89 | 52.46 | 51.78 | 52.38 | 2,397,734 | +0.90(+1.74%) |
Jul 01, 2019 | 51.99 | 51.99 | 51.20 | 51.48 | 2,875,699 | -0.32(-0.62%) |
Jun 28, 2019 | 51.67 | 52.11 | 51.47 | 51.81 | 4,356,189 | +0.18(+0.35%) |
Jun 27, 2019 | 51.77 | 51.99 | 51.38 | 51.62 | 3,419,688 | -0.15(-0.29%) |
Jun 26, 2019 | 52.88 | 53.21 | 51.71 | 51.77 | 6,941,025 | -1.34(-2.53%) |
Jun 25, 2019 | 53.40 | 53.48 | 52.89 | 53.11 | 4,418,380 | -0.24(-0.46%) |
Jun 24, 2019 | 53.97 | 53.97 | 53.24 | 53.36 | 3,504,082 | -0.24(-0.44%) |
Jun 21, 2019 | 53.36 | 53.67 | 52.81 | 53.59 | 6,021,956 | +0.20(+0.38%) |
Jun 20, 2019 | 53.23 | 53.57 | 52.79 | 53.39 | 4,007,370 | +0.44(+0.82%) |
Jun 19, 2019 | 52.05 | 53.12 | 52.05 | 52.96 | 4,007,372 | +0.64(+1.22%) |
Jun 18, 2019 | 52.50 | 52.60 | 51.91 | 52.32 | 4,937,434 | +0.17(+0.33%) |
Jun 17, 2019 | 52.44 | 52.54 | 51.80 | 52.15 | 3,125,181 | -0.13(-0.25%) |
Jun 14, 2019 | 51.83 | 52.39 | 51.67 | 52.28 | 3,632,167 | +0.51(+0.98%) |
Jun 13, 2019 | 51.63 | 51.83 | 51.34 | 51.77 | 3,201,166 | +0.29(+0.57%) |
Jun 12, 2019 | 51.01 | 51.57 | 50.76 | 51.48 | 2,162,052 | +0.72(+1.41%) |
Jun 11, 2019 | 51.20 | 51.31 | 50.48 | 50.76 | 2,118,214 | -0.49(-0.96%) |
Jun 10, 2019 | 51.34 | 51.38 | 50.88 | 51.25 | 2,371,596 | -0.15(-0.29%) |
Jun 07, 2019 | 52.00 | 52.38 | 51.36 | 51.40 | 3,303,833 | -0.32(-0.62%) |
Jun 06, 2019 | 51.44 | 51.79 | 51.24 | 51.72 | 1,898,658 | +0.42(+0.81%) |
Jun 05, 2019 | 50.15 | 51.43 | 49.97 | 51.31 | 3,585,999 | +1.33(+2.67%) |
Jun 04, 2019 | 50.05 | 50.14 | 48.75 | 49.97 | 2,823,193 | -0.16(-0.33%) |
Jun 03, 2019 | 49.86 | 50.19 | 49.39 | 50.14 | 3,901,733 | +0.54(+1.10%) |
May 31, 2019 | 49.82 | 49.93 | 49.39 | 49.59 | 4,419,563 | -0.02(-0.03%) |
May 30, 2019 | 49.55 | 49.82 | 49.43 | 49.61 | 2,464,624 | +0.14(+0.28%) |
May 29, 2019 | 50.29 | 50.33 | 49.34 | 49.47 | 3,116,453 | -0.72(-1.43%) |
May 28, 2019 | 51.15 | 51.20 | 50.10 | 50.19 | 5,608,041 | -0.83(-1.63%) |
May 24, 2019 | 51.16 | 51.57 | 50.98 | 51.02 | 2,017,332 | -0.09(-0.17%) |
May 23, 2019 | 50.60 | 51.12 | 50.51 | 51.11 | 2,874,622 | +0.50(+0.99%) |
May 22, 2019 | 50.46 | 50.62 | 50.19 | 50.61 | 4,321,162 | +0.37(+0.74%) |
May 21, 2019 | 50.53 | 50.80 | 50.14 | 50.23 | 2,627,418 | -0.27(-0.53%) |
May 20, 2019 | 50.40 | 50.76 | 50.34 | 50.50 | 2,685,938 | +0.16(+0.31%) |
May 17, 2019 | 49.84 | 50.58 | 49.70 | 50.35 | 2,927,837 | +0.42(+0.83%) |
May 16, 2019 | 49.33 | 50.10 | 49.27 | 49.93 | 2,073,036 | +0.44(+0.89%) |
May 15, 2019 | 49.59 | 49.80 | 49.39 | 49.49 | 3,413,396 | -0.08(-0.16%) |
May 14, 2019 | 49.91 | 50.03 | 49.49 | 49.57 | 3,062,584 | -0.41(-0.81%) |
May 13, 2019 | 49.21 | 50.01 | 49.21 | 49.97 | 4,273,029 | +0.49(+1.00%) |
May 10, 2019 | 48.35 | 49.50 | 48.31 | 49.48 | 2,853,609 | +0.99(+2.05%) |
May 09, 2019 | 48.24 | 48.60 | 47.79 | 48.49 | 2,828,933 | +0.16(+0.32%) |
May 08, 2019 | 48.84 | 48.86 | 48.30 | 48.33 | 3,576,571 | -0.61(-1.24%) |
May 07, 2019 | 48.75 | 49.25 | 48.71 | 48.94 | 5,132,193 | +1.42(+2.98%) |
May 06, 2019 | 48.98 | 49.11 | 48.68 | 47.52 | 3,810,409 | -1.42(-2.90%) |
May 03, 2019 | 48.45 | 49.00 | 48.28 | 48.94 | 1,891,653 | +0.57(+1.18%) |
May 02, 2019 | 48.32 | 48.61 | 47.96 | 48.37 | 2,454,821 | +0.02(+0.04%) |