Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.11 | 51.60 | 50.53 | 50.95 | 880,093 | -0.81(-1.56%) |
Jul 30, 2019 | 52.03 | 52.12 | 51.64 | 51.76 | 633,255 | -0.33(-0.63%) |
Jul 29, 2019 | 52.14 | 52.30 | 51.88 | 52.09 | 541,561 | +0.43(+0.84%) |
Jul 26, 2019 | 51.36 | 51.66 | 51.32 | 51.66 | 607,076 | +0.05(+0.10%) |
Jul 25, 2019 | 51.87 | 51.95 | 51.29 | 51.60 | 918,058 | -1.14(-2.15%) |
Jul 24, 2019 | 52.94 | 53.09 | 52.66 | 52.74 | 695,114 | -0.35(-0.65%) |
Jul 23, 2019 | 53.49 | 53.49 | 53.04 | 53.09 | 476,912 | -0.14(-0.25%) |
Jul 22, 2019 | 53.16 | 53.24 | 52.99 | 53.22 | 448,070 | +0.37(+0.71%) |
Jul 19, 2019 | 53.42 | 53.48 | 52.82 | 52.85 | 621,707 | -0.81(-1.50%) |
Jul 18, 2019 | 53.47 | 53.72 | 53.33 | 53.66 | 967,099 | +0.18(+0.33%) |
Jul 17, 2019 | 53.75 | 53.84 | 53.38 | 53.48 | 519,469 | -0.04(-0.08%) |
Jul 16, 2019 | 53.65 | 53.71 | 53.44 | 53.52 | 580,077 | +0.26(+0.49%) |
Jul 15, 2019 | 53.34 | 53.54 | 53.16 | 53.26 | 476,504 | +0.14(+0.26%) |
Jul 12, 2019 | 53.07 | 53.22 | 52.90 | 53.12 | 637,164 | -0.05(-0.10%) |
Jul 11, 2019 | 53.35 | 53.39 | 52.97 | 53.17 | 499,008 | +0.05(+0.10%) |
Jul 10, 2019 | 53.13 | 53.41 | 53.10 | 53.12 | 573,930 | -0.19(-0.35%) |
Jul 09, 2019 | 53.12 | 53.35 | 53.09 | 53.31 | 848,133 | -0.51(-0.95%) |
Jul 08, 2019 | 53.71 | 53.84 | 53.56 | 53.82 | 562,424 | +0.20(+0.36%) |
Jul 05, 2019 | 53.49 | 53.72 | 53.11 | 53.62 | 520,115 | -0.45(-0.83%) |
Jul 03, 2019 | 54.17 | 54.33 | 54.06 | 54.07 | 466,074 | +0.64(+1.19%) |
Jul 02, 2019 | 52.82 | 53.53 | 52.82 | 53.44 | 981,875 | +0.84(+1.60%) |
Jul 01, 2019 | 52.77 | 52.77 | 52.27 | 52.60 | 900,949 | +0.08(+0.15%) |
Jun 28, 2019 | 52.42 | 52.69 | 52.30 | 52.52 | 570,498 | +0.25(+0.49%) |
Jun 27, 2019 | 52.10 | 52.35 | 52.10 | 52.27 | 670,652 | -0.08(-0.15%) |
Jun 26, 2019 | 52.72 | 52.79 | 52.33 | 52.34 | 793,647 | -0.61(-1.15%) |
Jun 25, 2019 | 53.21 | 53.30 | 52.94 | 52.95 | 515,630 | -0.38(-0.72%) |
Jun 24, 2019 | 53.26 | 53.44 | 53.12 | 53.33 | 594,810 | +0.51(+0.96%) |
Jun 21, 2019 | 52.33 | 52.96 | 52.29 | 52.83 | 1,002,708 | +0.08(+0.16%) |
Jun 20, 2019 | 52.88 | 53.06 | 52.74 | 52.74 | 848,121 | -0.22(-0.42%) |
Jun 19, 2019 | 52.71 | 53.10 | 52.63 | 52.96 | 919,810 | +0.13(+0.24%) |
Jun 18, 2019 | 53.41 | 53.41 | 52.80 | 52.83 | 1,571,722 | -0.11(-0.21%) |
Jun 17, 2019 | 52.96 | 53.07 | 52.83 | 52.94 | 589,192 | -0.12(-0.22%) |
Jun 14, 2019 | 52.78 | 53.12 | 52.77 | 53.06 | 578,521 | -0.07(-0.13%) |
Jun 13, 2019 | 53.10 | 53.26 | 52.93 | 53.13 | 778,580 | -0.40(-0.74%) |
Jun 12, 2019 | 53.49 | 53.77 | 53.48 | 53.53 | 994,462 | +0.43(+0.81%) |
Jun 11, 2019 | 53.13 | 53.14 | 52.93 | 53.10 | 713,853 | +0.32(+0.61%) |
Jun 10, 2019 | 52.62 | 52.79 | 52.49 | 52.77 | 731,166 | -0.22(-0.42%) |
Jun 07, 2019 | 52.83 | 53.16 | 52.82 | 52.99 | 733,447 | +0.38(+0.72%) |
Jun 06, 2019 | 52.43 | 52.72 | 52.35 | 52.61 | 755,503 | +0.32(+0.62%) |
Jun 05, 2019 | 52.27 | 52.50 | 52.16 | 52.29 | 742,831 | +0.27(+0.52%) |
Jun 04, 2019 | 52.03 | 52.07 | 51.66 | 52.02 | 775,005 | -0.12(-0.23%) |
Jun 03, 2019 | 51.92 | 52.21 | 51.77 | 52.14 | 951,693 | +0.52(+1.00%) |
May 31, 2019 | 51.60 | 51.80 | 51.50 | 51.62 | 745,954 | -0.66(-1.26%) |
May 30, 2019 | 52.05 | 52.33 | 52.01 | 52.28 | 721,654 | +0.43(+0.83%) |
May 29, 2019 | 51.55 | 51.87 | 51.34 | 51.85 | 1,078,424 | -0.06(-0.11%) |
May 28, 2019 | 52.33 | 52.67 | 51.90 | 51.91 | 968,533 | -0.58(-1.11%) |
May 24, 2019 | 52.47 | 52.62 | 52.30 | 52.49 | 842,355 | +0.64(+1.23%) |
May 23, 2019 | 51.77 | 51.94 | 51.66 | 51.86 | 1,239,291 | -0.08(-0.15%) |
May 22, 2019 | 51.72 | 52.13 | 51.65 | 51.94 | 2,191,362 | +0.64(+1.26%) |
May 21, 2019 | 51.64 | 51.69 | 51.21 | 51.29 | 1,097,354 | -0.12(-0.23%) |
May 20, 2019 | 51.35 | 51.69 | 51.33 | 51.41 | 560,255 | -0.16(-0.31%) |
May 17, 2019 | 51.67 | 51.79 | 51.52 | 51.57 | 766,131 | -0.02(-0.03%) |
May 16, 2019 | 51.36 | 51.86 | 51.24 | 51.59 | 1,127,459 | +0.44(+0.86%) |
May 15, 2019 | 50.79 | 51.24 | 50.74 | 51.15 | 695,042 | +0.51(+1.00%) |
May 14, 2019 | 50.70 | 50.93 | 50.60 | 50.64 | 883,137 | -0.51(-0.99%) |
May 13, 2019 | 50.98 | 51.21 | 50.94 | 51.15 | 742,203 | -0.21(-0.41%) |
May 10, 2019 | 51.05 | 51.38 | 50.79 | 51.36 | 1,013,681 | +0.43(+0.85%) |
May 09, 2019 | 50.99 | 51.12 | 50.68 | 50.93 | 997,743 | -0.10(-0.20%) |
May 08, 2019 | 51.16 | 51.23 | 50.92 | 51.03 | 958,513 | +0.41(+0.80%) |
May 07, 2019 | 50.96 | 51.05 | 50.45 | 50.62 | 685,183 | -0.60(-1.17%) |
May 06, 2019 | 50.93 | 51.23 | 50.93 | 51.22 | 553,139 | -0.07(-0.13%) |
May 03, 2019 | 51.26 | 51.39 | 51.08 | 51.29 | 702,650 | +0.61(+1.20%) |
May 02, 2019 | 50.99 | 51.03 | 50.66 | 50.68 | 953,101 | +0.01(+0.02%) |