Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.91 | 56.10 | 51.08 | 53.31 | 2,571,102 | +1.57(+3.03%) |
Jul 30, 2019 | 51.84 | 53.18 | 51.37 | 51.74 | 1,293,339 | -0.39(-0.75%) |
Jul 29, 2019 | 52.79 | 53.09 | 50.45 | 52.13 | 761,465 | -0.85(-1.60%) |
Jul 26, 2019 | 51.80 | 53.15 | 51.59 | 52.98 | 603,200 | +1.55(+3.01%) |
Jul 25, 2019 | 51.15 | 52.11 | 50.33 | 51.43 | 528,369 | +0.01(+0.02%) |
Jul 24, 2019 | 49.72 | 51.44 | 49.24 | 51.42 | 522,264 | +1.85(+3.73%) |
Jul 23, 2019 | 49.50 | 49.91 | 48.48 | 49.57 | 912,517 | +0.27(+0.55%) |
Jul 22, 2019 | 48.43 | 49.70 | 48.34 | 49.30 | 396,363 | +1.04(+2.15%) |
Jul 19, 2019 | 50.01 | 50.38 | 48.20 | 48.26 | 402,300 | -1.52(-3.05%) |
Jul 18, 2019 | 49.74 | 50.07 | 49.06 | 49.78 | 392,172 | -0.14(-0.28%) |
Jul 17, 2019 | 49.19 | 50.48 | 49.13 | 49.92 | 577,931 | +0.69(+1.40%) |
Jul 16, 2019 | 49.73 | 49.73 | 48.38 | 49.23 | 809,060 | -0.70(-1.40%) |
Jul 15, 2019 | 49.84 | 50.44 | 49.32 | 49.93 | 643,320 | -0.22(-0.44%) |
Jul 12, 2019 | 49.69 | 50.48 | 48.83 | 50.15 | 544,200 | +0.63(+1.27%) |
Jul 11, 2019 | 49.62 | 50.06 | 48.91 | 49.52 | 524,552 | +0.02(+0.04%) |
Jul 10, 2019 | 50.42 | 50.93 | 49.29 | 49.50 | 577,001 | -0.66(-1.32%) |
Jul 09, 2019 | 50.46 | 50.75 | 49.83 | 50.16 | 584,767 | -0.62(-1.22%) |
Jul 08, 2019 | 51.59 | 51.61 | 50.72 | 50.78 | 400,317 | -1.08(-2.08%) |
Jul 05, 2019 | 51.34 | 51.98 | 50.70 | 51.86 | 492,700 | +0.00(+0.00%) |
Jul 03, 2019 | 51.99 | 52.67 | 51.67 | 51.86 | 1,277,900 | -0.09(-0.17%) |
Jul 02, 2019 | 51.01 | 52.10 | 51.01 | 51.95 | 728,797 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.32 | 50.08 | 51.32 | 752,870 | +1.12(+2.23%) |
Jun 28, 2019 | 49.92 | 50.26 | 49.13 | 50.20 | 1,148,600 | +0.57(+1.15%) |
Jun 27, 2019 | 47.99 | 49.80 | 47.82 | 49.63 | 636,826 | +1.75(+3.65%) |
Jun 26, 2019 | 48.58 | 49.31 | 47.87 | 47.88 | 688,781 | -0.34(-0.71%) |
Jun 25, 2019 | 50.62 | 50.66 | 47.77 | 48.22 | 875,044 | -2.39(-4.72%) |
Jun 24, 2019 | 51.64 | 51.98 | 50.45 | 50.61 | 354,322 | -0.97(-1.88%) |
Jun 21, 2019 | 52.67 | 52.78 | 51.39 | 51.58 | 488,900 | -1.19(-2.26%) |
Jun 20, 2019 | 53.11 | 53.88 | 52.56 | 52.77 | 664,335 | +0.02(+0.04%) |
Jun 19, 2019 | 52.43 | 53.06 | 52.15 | 52.75 | 396,883 | +0.61(+1.17%) |
Jun 18, 2019 | 51.64 | 52.93 | 51.64 | 52.14 | 610,423 | +0.98(+1.92%) |
Jun 17, 2019 | 50.88 | 51.72 | 50.60 | 51.16 | 562,916 | +0.40(+0.79%) |
Jun 14, 2019 | 50.84 | 51.12 | 49.95 | 50.76 | 639,600 | -0.45(-0.88%) |
Jun 13, 2019 | 50.25 | 51.88 | 49.87 | 51.21 | 617,624 | +1.09(+2.17%) |
Jun 12, 2019 | 49.40 | 50.26 | 48.30 | 50.12 | 381,069 | +0.71(+1.44%) |
Jun 11, 2019 | 51.53 | 51.71 | 48.89 | 49.41 | 1,180,383 | -1.58(-3.10%) |
Jun 10, 2019 | 49.51 | 51.45 | 49.23 | 50.99 | 1,090,384 | +1.76(+3.58%) |
Jun 07, 2019 | 49.20 | 49.82 | 48.50 | 49.23 | 858,100 | +0.37(+0.76%) |
Jun 06, 2019 | 48.00 | 49.04 | 47.28 | 48.86 | 709,232 | +0.97(+2.03%) |
Jun 05, 2019 | 48.39 | 48.57 | 46.66 | 47.89 | 863,073 | +0.03(+0.06%) |
Jun 04, 2019 | 47.60 | 47.88 | 47.00 | 47.86 | 1,524,578 | +0.86(+1.83%) |
Jun 03, 2019 | 49.03 | 49.41 | 46.36 | 47.00 | 2,094,983 | -2.18(-4.43%) |
May 31, 2019 | 49.90 | 49.98 | 48.88 | 49.18 | 1,308,600 | -1.39(-2.75%) |
May 30, 2019 | 50.00 | 51.09 | 49.98 | 50.57 | 375,985 | +0.57(+1.14%) |
May 29, 2019 | 51.13 | 51.13 | 49.33 | 50.00 | 859,608 | -1.67(-3.23%) |
May 28, 2019 | 51.18 | 52.48 | 51.11 | 51.67 | 686,337 | +0.82(+1.61%) |
May 24, 2019 | 50.16 | 51.73 | 49.78 | 50.85 | 937,900 | +1.10(+2.21%) |
May 23, 2019 | 50.39 | 50.75 | 49.56 | 49.75 | 729,069 | -1.30(-2.55%) |
May 22, 2019 | 50.44 | 51.62 | 50.44 | 51.05 | 2,643,175 | -0.15(-0.29%) |
May 21, 2019 | 50.28 | 51.51 | 50.09 | 51.20 | 636,365 | +1.15(+2.30%) |
May 20, 2019 | 50.34 | 50.57 | 49.32 | 50.05 | 374,755 | -0.94(-1.84%) |
May 17, 2019 | 51.46 | 52.23 | 50.95 | 50.99 | 411,300 | -0.99(-1.90%) |
May 16, 2019 | 50.47 | 52.48 | 50.03 | 51.98 | 588,843 | +1.82(+3.63%) |
May 15, 2019 | 48.59 | 50.21 | 48.59 | 50.16 | 365,314 | +1.11(+2.26%) |
May 14, 2019 | 47.91 | 49.32 | 47.83 | 49.05 | 794,822 | +1.44(+3.02%) |
May 13, 2019 | 49.15 | 49.15 | 47.15 | 47.61 | 629,145 | -2.75(-5.46%) |
May 10, 2019 | 49.46 | 50.69 | 49.16 | 50.36 | 389,600 | +0.50(+1.00%) |
May 09, 2019 | 49.21 | 50.03 | 48.40 | 49.86 | 339,512 | +0.03(+0.06%) |
May 08, 2019 | 49.08 | 50.35 | 48.89 | 49.83 | 359,599 | +0.43(+0.87%) |
May 07, 2019 | 49.97 | 50.25 | 48.73 | 49.40 | 697,239 | -0.75(-1.50%) |
May 06, 2019 | 48.90 | 50.18 | 48.45 | 50.15 | 545,478 | +0.45(+0.91%) |
May 03, 2019 | 49.86 | 50.39 | 49.23 | 49.70 | 761,200 | +0.21(+0.42%) |
May 02, 2019 | 49.00 | 49.90 | 46.62 | 49.49 | 2,029,536 | -2.27(-4.39%) |