Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.41 | 54.47 | 53.46 | 53.84 | 46,541 | -0.91(-1.66%) |
Jul 30, 2019 | 54.66 | 54.75 | 54.63 | 54.75 | 21,358 | -0.23(-0.41%) |
Jul 29, 2019 | 55.07 | 55.10 | 54.89 | 54.98 | 11,602 | -0.36(-0.65%) |
Jul 26, 2019 | 55.51 | 55.51 | 55.34 | 55.34 | 26,052 | +0.04(+0.07%) |
Jul 25, 2019 | 55.72 | 55.72 | 55.30 | 55.30 | 16,770 | -0.32(-0.57%) |
Jul 24, 2019 | 55.57 | 55.70 | 55.47 | 55.62 | 21,306 | +0.02(+0.03%) |
Jul 23, 2019 | 55.56 | 55.64 | 55.43 | 55.60 | 17,624 | +0.20(+0.36%) |
Jul 22, 2019 | 55.56 | 55.65 | 55.40 | 55.40 | 38,923 | -0.15(-0.28%) |
Jul 19, 2019 | 55.79 | 55.82 | 55.46 | 55.56 | 46,783 | +0.25(+0.46%) |
Jul 18, 2019 | 55.03 | 55.34 | 54.98 | 55.30 | 24,189 | +0.42(+0.77%) |
Jul 17, 2019 | 55.10 | 55.11 | 54.88 | 54.88 | 16,819 | -0.22(-0.39%) |
Jul 16, 2019 | 55.34 | 55.38 | 55.10 | 55.10 | 33,219 | -0.15(-0.28%) |
Jul 15, 2019 | 55.11 | 55.26 | 55.11 | 55.25 | 10,841 | +0.15(+0.28%) |
Jul 12, 2019 | 54.98 | 55.10 | 54.84 | 55.10 | 25,830 | +0.25(+0.46%) |
Jul 11, 2019 | 55.00 | 55.02 | 54.75 | 54.84 | 19,967 | +0.07(+0.13%) |
Jul 10, 2019 | 54.90 | 55.06 | 54.74 | 54.77 | 30,052 | +0.39(+0.71%) |
Jul 09, 2019 | 54.03 | 54.41 | 54.03 | 54.38 | 28,297 | +0.06(+0.12%) |
Jul 08, 2019 | 54.39 | 54.46 | 54.29 | 54.32 | 49,835 | -0.67(-1.21%) |
Jul 05, 2019 | 54.98 | 55.00 | 54.81 | 54.99 | 17,405 | -0.59(-1.05%) |
Jul 03, 2019 | 55.36 | 55.57 | 55.30 | 55.57 | 25,609 | -0.19(-0.34%) |
Jul 02, 2019 | 55.91 | 55.94 | 55.66 | 55.76 | 220,947 | -0.27(-0.48%) |
Jul 01, 2019 | 56.16 | 56.37 | 55.75 | 56.03 | 43,904 | +0.78(+1.40%) |
Jun 28, 2019 | 55.37 | 55.37 | 55.16 | 55.26 | 18,403 | +0.01(+0.02%) |
Jun 27, 2019 | 55.20 | 55.28 | 55.07 | 55.25 | 36,269 | +0.57(+1.04%) |
Jun 26, 2019 | 54.64 | 54.88 | 54.57 | 54.68 | 181,516 | +0.51(+0.95%) |
Jun 25, 2019 | 54.51 | 54.51 | 54.09 | 54.17 | 33,542 | -0.62(-1.14%) |
Jun 24, 2019 | 54.88 | 54.92 | 54.73 | 54.79 | 26,938 | -0.01(-0.02%) |
Jun 21, 2019 | 54.71 | 54.89 | 54.71 | 54.80 | 55,209 | -0.10(-0.18%) |
Jun 20, 2019 | 55.18 | 55.18 | 54.75 | 54.90 | 83,977 | +0.77(+1.42%) |
Jun 19, 2019 | 53.79 | 54.27 | 53.67 | 54.13 | 66,073 | +0.73(+1.37%) |
Jun 18, 2019 | 52.62 | 53.47 | 52.62 | 53.40 | 37,170 | +1.50(+2.88%) |
Jun 17, 2019 | 51.96 | 51.98 | 51.81 | 51.90 | 114,337 | +0.42(+0.82%) |
Jun 14, 2019 | 51.82 | 51.82 | 51.48 | 51.48 | 70,913 | -0.47(-0.90%) |
Jun 13, 2019 | 52.13 | 52.19 | 51.88 | 51.95 | 27,177 | -0.11(-0.21%) |
Jun 12, 2019 | 52.39 | 52.44 | 52.05 | 52.05 | 37,300 | -0.85(-1.61%) |
Jun 11, 2019 | 53.14 | 53.15 | 52.84 | 52.90 | 197,731 | +0.33(+0.63%) |
Jun 10, 2019 | 52.58 | 52.82 | 52.42 | 52.57 | 25,916 | +0.64(+1.22%) |
Jun 07, 2019 | 51.80 | 52.34 | 51.80 | 51.94 | 37,299 | +0.49(+0.96%) |
Jun 06, 2019 | 51.35 | 51.57 | 51.33 | 51.44 | 34,083 | +0.02(+0.03%) |
Jun 05, 2019 | 51.70 | 51.70 | 51.29 | 51.43 | 54,202 | -0.28(-0.54%) |
Jun 04, 2019 | 51.29 | 51.70 | 51.26 | 51.70 | 30,814 | -0.04(-0.07%) |
Jun 03, 2019 | 51.61 | 51.81 | 51.49 | 51.74 | 151,584 | +0.65(+1.28%) |
May 31, 2019 | 50.79 | 51.17 | 50.79 | 51.09 | 30,933 | -0.11(-0.21%) |
May 30, 2019 | 51.09 | 51.30 | 51.03 | 51.19 | 47,120 | +0.01(+0.02%) |
May 29, 2019 | 50.89 | 51.20 | 50.73 | 51.18 | 30,794 | +0.04(+0.09%) |
May 28, 2019 | 51.42 | 51.56 | 51.10 | 51.14 | 58,176 | -0.04(-0.07%) |
May 24, 2019 | 51.46 | 51.51 | 51.15 | 51.18 | 41,989 | -0.17(-0.33%) |
May 23, 2019 | 51.27 | 51.37 | 51.09 | 51.35 | 63,913 | -0.73(-1.39%) |
May 22, 2019 | 52.11 | 52.18 | 51.99 | 52.07 | 64,101 | -0.13(-0.24%) |
May 21, 2019 | 52.05 | 52.20 | 51.92 | 52.20 | 21,020 | +0.54(+1.04%) |
May 20, 2019 | 51.73 | 51.80 | 51.53 | 51.66 | 41,623 | -0.44(-0.84%) |
May 17, 2019 | 52.13 | 52.40 | 52.09 | 52.10 | 29,146 | -1.02(-1.92%) |
May 16, 2019 | 53.10 | 53.40 | 53.03 | 53.12 | 47,187 | -0.10(-0.19%) |
May 15, 2019 | 52.97 | 53.33 | 52.90 | 53.22 | 72,399 | +0.22(+0.42%) |
May 14, 2019 | 53.14 | 53.33 | 52.99 | 52.99 | 29,597 | +0.56(+1.06%) |
May 13, 2019 | 52.68 | 52.72 | 52.05 | 52.44 | 72,156 | -1.92(-3.53%) |
May 10, 2019 | 54.05 | 54.44 | 53.50 | 54.35 | 57,400 | +0.47(+0.86%) |
May 09, 2019 | 53.73 | 54.17 | 53.19 | 53.89 | 42,484 | -1.15(-2.08%) |
May 08, 2019 | 55.05 | 55.24 | 54.99 | 55.03 | 16,976 | +0.04(+0.08%) |
May 07, 2019 | 55.33 | 55.46 | 54.67 | 54.99 | 39,244 | -0.98(-1.74%) |
May 06, 2019 | 55.32 | 55.97 | 55.19 | 55.97 | 72,964 | -1.27(-2.22%) |
May 03, 2019 | 57.04 | 57.25 | 56.99 | 57.24 | 70,019 | +0.64(+1.14%) |
May 02, 2019 | 56.70 | 56.75 | 56.41 | 56.59 | 20,462 | +0.27(+0.48%) |