Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.68 | 51.02 | 50.19 | 50.40 | 3,063,790 | -0.29(-0.58%) |
Jul 30, 2019 | 51.19 | 51.55 | 50.49 | 50.70 | 2,280,046 | -0.54(-1.05%) |
Jul 29, 2019 | 50.85 | 51.30 | 50.63 | 51.23 | 2,264,097 | +0.42(+0.83%) |
Jul 26, 2019 | 50.36 | 50.98 | 50.29 | 50.81 | 2,224,680 | +0.63(+1.26%) |
Jul 25, 2019 | 50.08 | 50.58 | 49.73 | 50.18 | 2,228,217 | -0.04(-0.09%) |
Jul 24, 2019 | 50.56 | 50.69 | 49.93 | 50.22 | 2,247,167 | -0.23(-0.45%) |
Jul 23, 2019 | 50.60 | 50.68 | 50.14 | 50.45 | 2,446,360 | -0.02(-0.03%) |
Jul 22, 2019 | 50.55 | 50.72 | 50.08 | 50.46 | 1,598,429 | +0.03(+0.05%) |
Jul 19, 2019 | 51.08 | 51.23 | 50.42 | 50.44 | 1,726,726 | -0.75(-1.47%) |
Jul 18, 2019 | 50.74 | 51.21 | 50.39 | 51.19 | 1,308,599 | +0.40(+0.78%) |
Jul 17, 2019 | 50.74 | 51.13 | 50.74 | 50.79 | 1,553,366 | +0.23(+0.46%) |
Jul 16, 2019 | 50.63 | 50.84 | 50.24 | 50.56 | 1,224,536 | -0.19(-0.38%) |
Jul 15, 2019 | 50.57 | 50.93 | 50.36 | 50.75 | 1,557,448 | +0.03(+0.07%) |
Jul 12, 2019 | 51.04 | 51.17 | 50.46 | 50.72 | 1,654,764 | -0.36(-0.71%) |
Jul 11, 2019 | 50.93 | 51.26 | 50.59 | 51.08 | 1,622,245 | +0.07(+0.14%) |
Jul 10, 2019 | 51.09 | 51.28 | 50.84 | 51.01 | 1,586,309 | +0.03(+0.07%) |
Jul 09, 2019 | 50.97 | 51.05 | 50.57 | 50.97 | 1,756,198 | +0.00(+0.00%) |
Jul 08, 2019 | 50.97 | 51.13 | 50.67 | 50.97 | 1,452,396 | +0.14(+0.27%) |
Jul 05, 2019 | 50.67 | 50.89 | 49.99 | 50.84 | 1,510,380 | -0.23(-0.44%) |
Jul 03, 2019 | 50.58 | 51.26 | 50.58 | 51.06 | 1,137,520 | +0.65(+1.29%) |
Jul 02, 2019 | 50.13 | 50.59 | 50.09 | 50.41 | 2,353,607 | +0.49(+0.99%) |
Jul 01, 2019 | 50.02 | 50.14 | 49.40 | 49.92 | 2,049,788 | -0.22(-0.43%) |
Jun 28, 2019 | 49.79 | 50.37 | 49.76 | 50.14 | 2,960,580 | +0.35(+0.70%) |
Jun 27, 2019 | 49.97 | 50.17 | 49.65 | 49.79 | 1,970,246 | -0.03(-0.05%) |
Jun 26, 2019 | 50.85 | 50.99 | 49.80 | 49.81 | 2,220,627 | -1.23(-2.41%) |
Jun 25, 2019 | 51.21 | 51.37 | 50.93 | 51.04 | 2,409,458 | -0.05(-0.10%) |
Jun 24, 2019 | 51.26 | 51.36 | 50.97 | 51.10 | 2,787,172 | -0.11(-0.22%) |
Jun 21, 2019 | 50.93 | 51.27 | 50.50 | 51.21 | 4,634,981 | +0.04(+0.08%) |
Jun 20, 2019 | 51.10 | 51.26 | 50.58 | 51.17 | 2,181,227 | +0.18(+0.36%) |
Jun 19, 2019 | 50.11 | 51.11 | 50.11 | 50.98 | 2,381,044 | +0.67(+1.33%) |
Jun 18, 2019 | 50.97 | 50.97 | 50.07 | 50.32 | 2,499,404 | -0.22(-0.43%) |
Jun 17, 2019 | 50.91 | 51.04 | 50.33 | 50.53 | 2,176,618 | -0.33(-0.65%) |
Jun 14, 2019 | 50.30 | 51.02 | 50.30 | 50.86 | 2,392,282 | +0.69(+1.38%) |
Jun 13, 2019 | 50.24 | 50.40 | 49.80 | 50.17 | 1,865,074 | +0.00(+0.00%) |
Jun 12, 2019 | 49.67 | 50.21 | 49.56 | 50.17 | 1,555,130 | +0.68(+1.36%) |
Jun 11, 2019 | 49.71 | 49.94 | 49.17 | 49.49 | 1,650,875 | -0.29(-0.57%) |
Jun 10, 2019 | 49.95 | 50.00 | 49.43 | 49.78 | 2,354,213 | -0.25(-0.50%) |
Jun 07, 2019 | 50.75 | 51.11 | 50.03 | 50.03 | 2,520,380 | -0.36(-0.72%) |
Jun 06, 2019 | 50.27 | 50.59 | 50.19 | 50.39 | 2,465,821 | +0.22(+0.43%) |
Jun 05, 2019 | 49.17 | 50.46 | 48.95 | 50.18 | 2,683,531 | +1.19(+2.44%) |
Jun 04, 2019 | 49.30 | 49.34 | 47.94 | 48.98 | 3,862,071 | -0.36(-0.74%) |
Jun 03, 2019 | 48.64 | 49.38 | 48.47 | 49.35 | 3,009,200 | +0.77(+1.59%) |
May 31, 2019 | 48.27 | 48.82 | 48.09 | 48.58 | 5,517,230 | +0.31(+0.65%) |
May 30, 2019 | 48.05 | 48.37 | 47.90 | 48.27 | 3,599,039 | +0.23(+0.47%) |
May 29, 2019 | 48.81 | 48.86 | 47.84 | 48.04 | 2,811,330 | -0.59(-1.21%) |
May 28, 2019 | 49.71 | 49.71 | 48.59 | 48.63 | 2,853,985 | -0.93(-1.87%) |
May 24, 2019 | 49.69 | 49.96 | 49.53 | 49.56 | 1,615,838 | -0.10(-0.19%) |
May 23, 2019 | 49.19 | 49.66 | 49.12 | 49.65 | 1,695,788 | +0.56(+1.15%) |
May 22, 2019 | 48.87 | 49.11 | 48.73 | 49.09 | 1,803,883 | +0.30(+0.62%) |
May 21, 2019 | 49.15 | 49.32 | 48.76 | 48.78 | 2,399,879 | -0.32(-0.65%) |
May 20, 2019 | 49.12 | 49.43 | 48.90 | 49.10 | 1,576,993 | +0.23(+0.46%) |
May 17, 2019 | 48.55 | 49.18 | 48.54 | 48.88 | 2,101,780 | +0.21(+0.43%) |
May 16, 2019 | 48.27 | 48.84 | 48.11 | 48.67 | 1,768,262 | +0.32(+0.66%) |
May 15, 2019 | 48.38 | 48.64 | 48.29 | 48.35 | 1,324,790 | +0.00(+0.00%) |
May 14, 2019 | 48.78 | 48.84 | 48.27 | 48.35 | 1,962,439 | -0.52(-1.06%) |
May 13, 2019 | 48.08 | 48.95 | 47.97 | 48.87 | 2,420,609 | +0.71(+1.47%) |
May 10, 2019 | 47.14 | 48.16 | 47.03 | 48.16 | 1,936,834 | +1.06(+2.26%) |
May 09, 2019 | 47.07 | 47.35 | 46.81 | 47.10 | 2,714,358 | +0.11(+0.24%) |
May 08, 2019 | 47.46 | 47.58 | 46.95 | 46.98 | 1,791,759 | -0.58(-1.22%) |
May 07, 2019 | 47.61 | 47.86 | 47.41 | 47.56 | 1,766,085 | -0.15(-0.31%) |
May 06, 2019 | 47.84 | 48.05 | 47.60 | 47.71 | 1,521,007 | -0.13(-0.27%) |
May 03, 2019 | 47.30 | 47.94 | 47.24 | 47.84 | 1,685,605 | +0.59(+1.25%) |
May 02, 2019 | 47.25 | 47.48 | 46.86 | 47.25 | 2,700,652 | -0.02(-0.03%) |