Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.59 | 52.59 | 51.31 | 51.62 | 35,974 | -0.99(-1.89%) |
Jul 30, 2019 | 52.67 | 52.73 | 52.41 | 52.62 | 34,783 | -1.27(-2.36%) |
Jul 29, 2019 | 53.81 | 54.08 | 53.74 | 53.89 | 24,327 | +0.03(+0.06%) |
Jul 26, 2019 | 53.83 | 53.92 | 53.66 | 53.86 | 26,500 | +0.31(+0.58%) |
Jul 25, 2019 | 54.08 | 54.09 | 53.43 | 53.55 | 72,992 | -1.57(-2.85%) |
Jul 24, 2019 | 55.45 | 55.66 | 54.78 | 55.12 | 56,012 | +1.23(+2.29%) |
Jul 23, 2019 | 53.66 | 54.20 | 53.38 | 53.88 | 81,507 | +2.34(+4.53%) |
Jul 22, 2019 | 51.74 | 51.82 | 51.48 | 51.55 | 36,602 | +0.75(+1.48%) |
Jul 19, 2019 | 51.08 | 51.27 | 50.80 | 50.80 | 43,900 | -0.45(-0.88%) |
Jul 18, 2019 | 51.22 | 51.37 | 50.88 | 51.25 | 83,980 | -0.44(-0.84%) |
Jul 17, 2019 | 52.17 | 52.17 | 51.68 | 51.69 | 22,463 | -0.79(-1.51%) |
Jul 16, 2019 | 52.20 | 52.57 | 52.12 | 52.48 | 18,356 | +0.04(+0.08%) |
Jul 15, 2019 | 52.46 | 52.54 | 52.22 | 52.44 | 26,879 | +0.33(+0.63%) |
Jul 12, 2019 | 52.23 | 52.25 | 51.75 | 52.11 | 92,500 | -0.64(-1.21%) |
Jul 11, 2019 | 52.75 | 52.76 | 52.21 | 52.75 | 56,130 | -0.30(-0.57%) |
Jul 10, 2019 | 53.36 | 53.37 | 52.84 | 53.05 | 35,580 | -0.80(-1.49%) |
Jul 09, 2019 | 53.29 | 53.85 | 53.25 | 53.85 | 92,399 | -0.60(-1.10%) |
Jul 08, 2019 | 54.24 | 54.50 | 54.12 | 54.45 | 45,319 | -0.64(-1.17%) |
Jul 05, 2019 | 55.03 | 55.26 | 54.63 | 55.09 | 52,600 | -0.25(-0.44%) |
Jul 03, 2019 | 55.70 | 55.72 | 55.15 | 55.34 | 25,400 | +0.37(+0.66%) |
Jul 02, 2019 | 55.24 | 55.24 | 54.88 | 54.98 | 42,918 | -0.12(-0.21%) |
Jul 01, 2019 | 55.87 | 55.93 | 55.00 | 55.09 | 41,010 | -0.61(-1.10%) |
Jun 28, 2019 | 55.45 | 56.00 | 55.45 | 55.70 | 47,300 | +0.82(+1.50%) |
Jun 27, 2019 | 55.00 | 55.10 | 54.73 | 54.88 | 40,128 | +0.21(+0.38%) |
Jun 26, 2019 | 54.76 | 54.94 | 54.57 | 54.67 | 31,507 | +0.93(+1.73%) |
Jun 25, 2019 | 53.96 | 54.19 | 53.65 | 53.74 | 88,705 | -0.56(-1.03%) |
Jun 24, 2019 | 54.54 | 54.63 | 54.25 | 54.30 | 32,892 | -1.61(-2.88%) |
Jun 21, 2019 | 55.95 | 56.17 | 55.61 | 55.91 | 37,400 | +0.07(+0.13%) |
Jun 20, 2019 | 56.31 | 56.31 | 55.51 | 55.84 | 59,304 | +0.52(+0.94%) |
Jun 19, 2019 | 55.20 | 55.57 | 55.02 | 55.32 | 20,671 | +0.98(+1.80%) |
Jun 18, 2019 | 53.73 | 54.55 | 53.70 | 54.34 | 52,659 | +1.20(+2.26%) |
Jun 17, 2019 | 53.19 | 53.43 | 53.08 | 53.14 | 24,491 | -0.05(-0.09%) |
Jun 14, 2019 | 53.37 | 53.37 | 53.09 | 53.19 | 22,100 | -1.01(-1.86%) |
Jun 13, 2019 | 54.34 | 54.40 | 54.06 | 54.20 | 32,367 | -0.08(-0.15%) |
Jun 12, 2019 | 54.52 | 54.57 | 54.23 | 54.28 | 29,237 | -0.51(-0.93%) |
Jun 11, 2019 | 54.90 | 54.98 | 54.66 | 54.79 | 33,626 | +0.39(+0.72%) |
Jun 10, 2019 | 53.95 | 54.58 | 53.95 | 54.40 | 45,866 | +0.39(+0.72%) |
Jun 07, 2019 | 53.72 | 54.17 | 53.71 | 54.01 | 28,900 | +0.11(+0.20%) |
Jun 06, 2019 | 53.79 | 53.95 | 53.19 | 53.90 | 25,618 | -0.03(-0.06%) |
Jun 05, 2019 | 54.31 | 54.38 | 53.74 | 53.93 | 37,782 | -0.72(-1.32%) |
Jun 04, 2019 | 54.05 | 54.70 | 53.94 | 54.65 | 30,181 | +2.14(+4.08%) |
Jun 03, 2019 | 51.68 | 52.76 | 51.68 | 52.51 | 52,065 | +0.75(+1.45%) |
May 31, 2019 | 51.32 | 51.98 | 51.28 | 51.76 | 153,400 | -0.94(-1.78%) |
May 30, 2019 | 52.61 | 52.75 | 52.46 | 52.70 | 49,568 | +0.00(+0.00%) |
May 29, 2019 | 52.63 | 52.87 | 52.34 | 52.70 | 70,264 | -0.33(-0.62%) |
May 28, 2019 | 53.95 | 53.98 | 52.99 | 53.03 | 63,865 | -0.27(-0.51%) |
May 24, 2019 | 53.31 | 53.44 | 53.12 | 53.30 | 35,100 | +0.26(+0.49%) |
May 23, 2019 | 52.69 | 53.20 | 52.36 | 53.04 | 125,538 | -4.06(-7.11%) |
May 22, 2019 | 57.26 | 57.63 | 56.90 | 57.10 | 97,724 | -1.76(-2.99%) |
May 21, 2019 | 58.28 | 59.00 | 57.89 | 58.86 | 55,307 | +0.49(+0.84%) |
May 20, 2019 | 58.15 | 58.37 | 57.74 | 58.37 | 47,152 | -1.13(-1.90%) |
May 17, 2019 | 59.40 | 59.85 | 59.40 | 59.50 | 112,900 | -0.91(-1.50%) |
May 16, 2019 | 59.75 | 60.51 | 59.74 | 60.41 | 35,503 | -0.42(-0.70%) |
May 15, 2019 | 58.12 | 61.19 | 58.05 | 60.83 | 92,379 | +1.38(+2.31%) |
May 14, 2019 | 59.16 | 59.63 | 58.90 | 59.45 | 39,342 | +1.02(+1.75%) |
May 13, 2019 | 58.11 | 59.02 | 58.07 | 58.43 | 67,337 | -2.96(-4.82%) |
May 10, 2019 | 62.01 | 62.07 | 60.08 | 61.39 | 69,800 | -1.92(-3.03%) |
May 09, 2019 | 62.55 | 63.59 | 62.28 | 63.31 | 49,893 | -0.67(-1.05%) |
May 08, 2019 | 63.41 | 64.37 | 63.40 | 63.98 | 30,224 | +1.07(+1.70%) |
May 07, 2019 | 63.63 | 63.72 | 62.70 | 62.91 | 73,977 | -1.74(-2.69%) |
May 06, 2019 | 63.47 | 64.76 | 63.32 | 64.65 | 35,460 | -1.10(-1.68%) |
May 03, 2019 | 65.08 | 65.75 | 65.05 | 65.75 | 29,500 | +0.47(+0.72%) |
May 02, 2019 | 65.86 | 65.86 | 65.17 | 65.28 | 18,185 | +0.62(+0.96%) |