Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.22 | 58.22 | 58.22 | 58.22 | 333 | +0.93(+1.62%) |
Jul 30, 2019 | 57.05 | 57.29 | 57.05 | 57.29 | 682 | -0.19(-0.34%) |
Jul 29, 2019 | 56.47 | 57.48 | 56.47 | 57.48 | 250 | +0.89(+1.57%) |
Jul 26, 2019 | 56.59 | 56.59 | 56.59 | 56.59 | 100 | +0.48(+0.86%) |
Jul 25, 2019 | 56.11 | 56.11 | 56.11 | 56.11 | 22 | -2.09(-3.59%) |
Jul 24, 2019 | 57.70 | 58.20 | 57.70 | 58.20 | 1,037 | +1.18(+2.06%) |
Jul 23, 2019 | 57.02 | 57.02 | 57.02 | 57.02 | 34 | +0.09(+0.17%) |
Jul 22, 2019 | 57.35 | 57.35 | 56.93 | 56.93 | 229 | -1.72(-2.94%) |
Jul 19, 2019 | 58.43 | 58.65 | 58.41 | 58.65 | 800 | -1.11(-1.86%) |
Jul 18, 2019 | 59.82 | 60.08 | 59.60 | 59.77 | 1,609 | +2.20(+3.82%) |
Jul 17, 2019 | 57.56 | 57.56 | 57.56 | 57.56 | 393 | +1.72(+3.09%) |
Jul 16, 2019 | 55.84 | 55.84 | 55.84 | 55.84 | 154 | +1.21(+2.21%) |
Jul 15, 2019 | 54.63 | 54.63 | 54.63 | 54.63 | 118 | +0.41(+0.77%) |
Jul 12, 2019 | 54.22 | 54.22 | 54.22 | 54.22 | 100 | +1.80(+3.42%) |
Jul 11, 2019 | 52.42 | 52.42 | 52.42 | 52.42 | 70 | +0.37(+0.71%) |
Jul 10, 2019 | 51.13 | 52.05 | 51.13 | 52.05 | 362 | +1.10(+2.17%) |
Jul 09, 2019 | 50.50 | 50.95 | 50.50 | 50.95 | 1,568 | +0.12(+0.24%) |
Jul 08, 2019 | 50.39 | 50.83 | 50.38 | 50.83 | 1,280 | +1.00(+2.01%) |
Jul 05, 2019 | 49.69 | 49.96 | 49.58 | 49.83 | 5,600 | +0.37(+0.74%) |
Jul 03, 2019 | 48.98 | 49.46 | 48.98 | 49.46 | 1,300 | +1.33(+2.76%) |
Jul 02, 2019 | 48.10 | 48.13 | 48.10 | 48.13 | 100 | -1.09(-2.22%) |
Jul 01, 2019 | 49.38 | 49.38 | 49.22 | 49.22 | 370 | -1.45(-2.87%) |
Jun 28, 2019 | 50.85 | 50.85 | 50.67 | 50.67 | 3,100 | -0.10(-0.20%) |
Jun 27, 2019 | 50.41 | 50.87 | 50.41 | 50.77 | 2,977 | +0.74(+1.48%) |
Jun 26, 2019 | 49.77 | 50.03 | 49.77 | 50.03 | 30,448 | +0.92(+1.87%) |
Jun 25, 2019 | 49.43 | 49.43 | 49.09 | 49.12 | 1,304 | +0.41(+0.84%) |
Jun 24, 2019 | 48.09 | 48.70 | 48.09 | 48.70 | 1,592 | +0.29(+0.60%) |
Jun 21, 2019 | 48.42 | 48.42 | 48.42 | 48.42 | 100 | -0.86(-1.75%) |
Jun 20, 2019 | 49.13 | 49.28 | 49.13 | 49.28 | 279 | +0.79(+1.62%) |
Jun 19, 2019 | 48.52 | 48.52 | 48.49 | 48.49 | 290 | +0.44(+0.92%) |
Jun 18, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 15 | +0.90(+1.91%) |
Jun 17, 2019 | 47.13 | 47.16 | 47.10 | 47.16 | 519 | -0.52(-1.10%) |
Jun 14, 2019 | 47.60 | 47.68 | 47.60 | 47.68 | 100 | +0.38(+0.80%) |
Jun 13, 2019 | 47.90 | 47.90 | 47.30 | 47.30 | 998 | -0.02(-0.04%) |
Jun 12, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 428 | -0.33(-0.70%) |
Jun 11, 2019 | 47.85 | 47.85 | 47.52 | 47.65 | 855 | +0.97(+2.08%) |
Jun 10, 2019 | 46.88 | 46.88 | 46.59 | 46.68 | 422 | +0.46(+1.01%) |
Jun 07, 2019 | 46.03 | 46.22 | 46.03 | 46.22 | 700 | -0.29(-0.63%) |
Jun 06, 2019 | 46.77 | 46.77 | 46.50 | 46.51 | 1,964 | -0.16(-0.35%) |
Jun 05, 2019 | 46.67 | 46.67 | 46.67 | 46.67 | 50 | -0.48(-1.03%) |
Jun 04, 2019 | 47.16 | 47.16 | 47.16 | 47.16 | 181 | -0.15(-0.31%) |
Jun 03, 2019 | 47.30 | 47.30 | 47.30 | 47.30 | 205 | -0.62(-1.30%) |
May 31, 2019 | 47.94 | 47.94 | 47.93 | 47.93 | 100 | -0.44(-0.91%) |
May 30, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 0 | +0.20(+0.42%) |
May 29, 2019 | 48.34 | 48.34 | 48.17 | 48.17 | 100 | -0.41(-0.84%) |
May 28, 2019 | 48.58 | 48.58 | 48.58 | 48.58 | 10 | -1.01(-2.04%) |
May 24, 2019 | 49.94 | 49.94 | 49.49 | 49.59 | 2,100 | +2.07(+4.35%) |
May 23, 2019 | 47.53 | 47.53 | 47.52 | 47.52 | 320 | -0.36(-0.75%) |
May 22, 2019 | 47.85 | 47.88 | 47.85 | 47.88 | 100 | -0.59(-1.23%) |
May 21, 2019 | 48.10 | 48.48 | 48.10 | 48.48 | 130 | +0.48(+0.99%) |
May 20, 2019 | 47.86 | 48.00 | 47.86 | 48.00 | 389 | -0.08(-0.16%) |
May 17, 2019 | 48.08 | 48.08 | 48.08 | 48.08 | 0 | -0.55(-1.14%) |
May 16, 2019 | 48.63 | 48.63 | 48.63 | 48.63 | 72 | -0.03(-0.07%) |
May 15, 2019 | 48.93 | 48.93 | 48.66 | 48.66 | 500 | +0.86(+1.80%) |
May 14, 2019 | 47.57 | 47.80 | 47.57 | 47.80 | 3,840 | +0.49(+1.04%) |
May 13, 2019 | 47.12 | 47.31 | 47.12 | 47.31 | 1,115 | -0.59(-1.23%) |
May 10, 2019 | 47.91 | 47.91 | 47.91 | 47.91 | 100 | +0.56(+1.17%) |
May 09, 2019 | 47.22 | 47.39 | 47.22 | 47.35 | 623 | -0.44(-0.92%) |
May 08, 2019 | 48.00 | 48.00 | 47.70 | 47.79 | 604 | -0.48(-1.00%) |
May 07, 2019 | 48.49 | 48.49 | 48.21 | 48.27 | 1,224 | -0.61(-1.26%) |
May 06, 2019 | 49.00 | 49.09 | 48.88 | 48.88 | 1,810 | +0.05(+0.10%) |
May 03, 2019 | 49.61 | 49.61 | 48.84 | 48.84 | 400 | +0.08(+0.16%) |
May 02, 2019 | 48.76 | 48.76 | 48.76 | 48.76 | 30 | +0.03(+0.05%) |