Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.93 | 52.03 | 51.89 | 51.90 | 851,654 | -0.06(-0.12%) |
Jul 30, 2019 | 51.92 | 52.03 | 51.92 | 51.96 | 329,546 | +0.05(+0.10%) |
Jul 29, 2019 | 51.92 | 52.01 | 51.90 | 51.91 | 271,276 | +0.04(+0.08%) |
Jul 26, 2019 | 51.92 | 51.98 | 51.84 | 51.87 | 637,882 | -0.04(-0.08%) |
Jul 25, 2019 | 51.90 | 51.91 | 51.82 | 51.91 | 303,850 | +0.02(+0.04%) |
Jul 24, 2019 | 51.82 | 51.92 | 51.80 | 51.89 | 366,821 | +0.03(+0.06%) |
Jul 23, 2019 | 51.89 | 51.95 | 51.78 | 51.86 | 850,198 | -0.03(-0.06%) |
Jul 22, 2019 | 51.75 | 51.89 | 51.74 | 51.89 | 265,493 | +0.12(+0.23%) |
Jul 19, 2019 | 51.68 | 51.78 | 51.68 | 51.77 | 238,968 | -0.04(-0.08%) |
Jul 18, 2019 | 51.68 | 51.81 | 51.65 | 51.81 | 367,013 | +0.18(+0.35%) |
Jul 17, 2019 | 51.64 | 51.74 | 51.58 | 51.63 | 817,974 | -0.01(-0.02%) |
Jul 16, 2019 | 51.67 | 51.74 | 51.54 | 51.64 | 436,247 | -0.05(-0.10%) |
Jul 15, 2019 | 51.70 | 51.76 | 51.48 | 51.69 | 1,242,783 | -0.01(-0.02%) |
Jul 12, 2019 | 51.69 | 51.79 | 51.68 | 51.70 | 205,716 | +0.00(+0.00%) |
Jul 11, 2019 | 51.76 | 51.76 | 51.60 | 51.70 | 240,644 | +0.01(+0.02%) |
Jul 10, 2019 | 51.75 | 51.80 | 51.66 | 51.69 | 408,057 | -0.01(-0.02%) |
Jul 09, 2019 | 51.56 | 51.71 | 51.56 | 51.70 | 271,814 | +0.08(+0.15%) |
Jul 08, 2019 | 51.54 | 51.65 | 51.53 | 51.62 | 586,092 | +0.08(+0.16%) |
Jul 05, 2019 | 51.63 | 51.66 | 51.48 | 51.54 | 427,558 | -0.10(-0.19%) |
Jul 03, 2019 | 51.70 | 51.77 | 51.62 | 51.64 | 460,309 | -0.07(-0.14%) |
Jul 02, 2019 | 51.69 | 51.71 | 51.58 | 51.71 | 358,381 | -0.01(-0.02%) |
Jul 01, 2019 | 51.50 | 51.75 | 51.45 | 51.72 | 1,991,982 | +0.22(+0.43%) |
Jun 28, 2019 | 51.47 | 51.52 | 51.27 | 51.50 | 1,086,673 | +0.01(+0.02%) |
Jun 27, 2019 | 51.37 | 51.53 | 51.37 | 51.49 | 756,273 | +0.15(+0.29%) |
Jun 26, 2019 | 51.38 | 51.54 | 51.32 | 51.34 | 1,205,853 | +0.02(+0.04%) |
Jun 25, 2019 | 51.44 | 51.52 | 51.23 | 51.32 | 809,845 | -0.09(-0.17%) |
Jun 24, 2019 | 51.72 | 51.72 | 51.39 | 51.41 | 637,826 | -0.36(-0.69%) |
Jun 21, 2019 | 51.55 | 51.87 | 51.48 | 51.77 | 1,287,182 | +0.14(+0.27%) |
Jun 20, 2019 | 51.60 | 51.67 | 51.54 | 51.63 | 600,904 | +0.11(+0.21%) |
Jun 19, 2019 | 51.51 | 51.59 | 51.47 | 51.52 | 652,957 | +0.02(+0.04%) |
Jun 18, 2019 | 51.46 | 51.60 | 51.46 | 51.50 | 1,387,655 | +0.16(+0.31%) |
Jun 17, 2019 | 51.33 | 51.47 | 51.33 | 51.34 | 632,763 | +0.01(+0.02%) |
Jun 14, 2019 | 51.42 | 51.42 | 51.31 | 51.33 | 1,469,563 | -0.08(-0.16%) |
Jun 13, 2019 | 51.54 | 51.54 | 51.38 | 51.41 | 555,046 | -0.15(-0.29%) |
Jun 12, 2019 | 51.38 | 51.57 | 51.38 | 51.56 | 575,434 | +0.15(+0.29%) |
Jun 11, 2019 | 51.39 | 51.50 | 51.38 | 51.41 | 719,951 | +0.06(+0.12%) |
Jun 10, 2019 | 51.34 | 51.49 | 51.30 | 51.35 | 1,070,964 | +0.08(+0.16%) |
Jun 07, 2019 | 51.42 | 51.51 | 51.27 | 51.27 | 1,685,996 | -0.05(-0.10%) |
Jun 06, 2019 | 51.27 | 51.34 | 51.25 | 51.32 | 1,107,101 | +0.01(+0.02%) |
Jun 05, 2019 | 51.31 | 51.37 | 51.21 | 51.31 | 1,253,321 | +0.04(+0.08%) |
Jun 04, 2019 | 51.29 | 51.40 | 51.14 | 51.27 | 1,108,118 | +0.14(+0.27%) |
Jun 03, 2019 | 51.17 | 51.36 | 51.03 | 51.13 | 1,880,689 | -0.14(-0.27%) |
May 31, 2019 | 51.02 | 51.31 | 50.99 | 51.27 | 1,893,216 | +0.23(+0.45%) |
May 30, 2019 | 51.07 | 51.15 | 51.03 | 51.04 | 762,700 | +0.01(+0.02%) |
May 29, 2019 | 51.05 | 51.16 | 50.98 | 51.03 | 1,381,368 | -0.11(-0.21%) |
May 28, 2019 | 51.22 | 51.23 | 51.07 | 51.14 | 1,939,938 | -0.09(-0.18%) |
May 24, 2019 | 51.18 | 51.34 | 51.13 | 51.23 | 866,534 | +0.06(+0.12%) |
May 23, 2019 | 51.14 | 51.21 | 51.03 | 51.17 | 1,346,371 | +0.00(+0.00%) |
May 22, 2019 | 51.19 | 51.26 | 51.13 | 51.17 | 1,418,351 | -0.12(-0.23%) |
May 21, 2019 | 51.19 | 51.29 | 51.10 | 51.29 | 1,022,564 | +0.15(+0.29%) |
May 20, 2019 | 51.22 | 51.23 | 51.01 | 51.14 | 1,648,327 | -0.08(-0.16%) |
May 17, 2019 | 51.33 | 51.51 | 51.17 | 51.22 | 2,412,415 | -0.23(-0.45%) |
May 16, 2019 | 51.66 | 51.70 | 51.42 | 51.45 | 847,001 | -0.14(-0.27%) |
May 15, 2019 | 51.72 | 51.84 | 51.59 | 51.59 | 1,125,009 | -0.15(-0.29%) |
May 14, 2019 | 51.65 | 51.79 | 51.63 | 51.74 | 903,572 | +0.17(+0.33%) |
May 13, 2019 | 51.79 | 51.80 | 51.57 | 51.57 | 2,197,543 | -0.17(-0.33%) |
May 10, 2019 | 51.92 | 51.95 | 51.70 | 51.74 | 1,723,507 | -0.18(-0.35%) |
May 09, 2019 | 51.92 | 52.01 | 51.87 | 51.92 | 949,245 | +0.00(+0.00%) |
May 08, 2019 | 51.95 | 52.01 | 51.89 | 51.92 | 1,490,446 | +0.01(+0.02%) |
May 07, 2019 | 51.94 | 52.06 | 51.89 | 51.91 | 1,833,425 | +0.02(+0.04%) |
May 06, 2019 | 51.96 | 52.15 | 51.89 | 51.89 | 1,325,065 | -0.23(-0.44%) |
May 03, 2019 | 51.99 | 52.14 | 51.96 | 52.12 | 1,582,071 | +0.17(+0.33%) |
May 02, 2019 | 52.02 | 52.05 | 51.95 | 51.95 | 2,772,944 | -0.05(-0.10%) |