Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.54 | 52.04 | 50.95 | 51.38 | 872,733 | -0.81(-1.56%) |
Jul 30, 2019 | 52.47 | 52.56 | 52.07 | 52.19 | 627,959 | -0.33(-0.63%) |
Jul 29, 2019 | 52.58 | 52.74 | 52.32 | 52.53 | 537,032 | +0.44(+0.84%) |
Jul 26, 2019 | 51.79 | 52.09 | 51.75 | 52.09 | 601,999 | +0.05(+0.10%) |
Jul 25, 2019 | 52.30 | 52.39 | 51.72 | 52.04 | 910,381 | -1.15(-2.15%) |
Jul 24, 2019 | 53.38 | 53.54 | 53.10 | 53.19 | 689,301 | -0.35(-0.65%) |
Jul 23, 2019 | 53.95 | 53.95 | 53.48 | 53.54 | 472,924 | -0.14(-0.25%) |
Jul 22, 2019 | 53.61 | 53.69 | 53.43 | 53.67 | 444,323 | +0.38(+0.71%) |
Jul 19, 2019 | 53.87 | 53.93 | 53.27 | 53.30 | 616,508 | -0.81(-1.50%) |
Jul 18, 2019 | 53.92 | 54.17 | 53.77 | 54.11 | 959,011 | +0.18(+0.33%) |
Jul 17, 2019 | 54.20 | 54.30 | 53.83 | 53.93 | 515,125 | -0.04(-0.08%) |
Jul 16, 2019 | 54.10 | 54.16 | 53.89 | 53.97 | 575,226 | +0.27(+0.49%) |
Jul 15, 2019 | 53.79 | 53.99 | 53.61 | 53.71 | 472,519 | +0.14(+0.26%) |
Jul 12, 2019 | 53.52 | 53.67 | 53.35 | 53.57 | 631,836 | -0.05(-0.10%) |
Jul 11, 2019 | 53.80 | 53.84 | 53.42 | 53.62 | 494,835 | +0.05(+0.10%) |
Jul 10, 2019 | 53.58 | 53.86 | 53.54 | 53.57 | 569,131 | -0.19(-0.35%) |
Jul 09, 2019 | 53.57 | 53.80 | 53.54 | 53.76 | 841,040 | -0.51(-0.94%) |
Jul 08, 2019 | 54.17 | 54.30 | 54.01 | 54.27 | 557,720 | +0.20(+0.36%) |
Jul 05, 2019 | 53.95 | 54.17 | 53.56 | 54.07 | 515,765 | -0.45(-0.83%) |
Jul 03, 2019 | 54.63 | 54.78 | 54.52 | 54.53 | 462,176 | +0.64(+1.19%) |
Jul 02, 2019 | 53.26 | 53.98 | 53.26 | 53.89 | 973,664 | +0.85(+1.60%) |
Jul 01, 2019 | 53.21 | 53.22 | 52.71 | 53.04 | 893,415 | +0.08(+0.15%) |
Jun 28, 2019 | 52.86 | 53.14 | 52.74 | 52.96 | 565,727 | +0.26(+0.49%) |
Jun 27, 2019 | 52.54 | 52.80 | 52.54 | 52.71 | 665,043 | -0.08(-0.15%) |
Jun 26, 2019 | 53.17 | 53.24 | 52.77 | 52.78 | 787,010 | -0.62(-1.15%) |
Jun 25, 2019 | 53.66 | 53.74 | 53.39 | 53.40 | 511,318 | -0.38(-0.71%) |
Jun 24, 2019 | 53.71 | 53.89 | 53.57 | 53.78 | 589,836 | +0.51(+0.96%) |
Jun 21, 2019 | 52.77 | 53.41 | 52.73 | 53.27 | 994,322 | +0.09(+0.16%) |
Jun 20, 2019 | 53.33 | 53.51 | 53.19 | 53.19 | 841,028 | -0.22(-0.42%) |
Jun 19, 2019 | 53.15 | 53.54 | 53.07 | 53.41 | 912,118 | +0.13(+0.24%) |
Jun 18, 2019 | 53.86 | 53.86 | 53.24 | 53.28 | 1,558,578 | -0.11(-0.21%) |
Jun 17, 2019 | 53.41 | 53.52 | 53.28 | 53.39 | 584,264 | -0.12(-0.22%) |
Jun 14, 2019 | 53.23 | 53.57 | 53.22 | 53.51 | 573,683 | -0.07(-0.13%) |
Jun 13, 2019 | 53.54 | 53.71 | 53.38 | 53.58 | 772,069 | -0.40(-0.74%) |
Jun 12, 2019 | 53.94 | 54.23 | 53.93 | 53.98 | 986,146 | +0.44(+0.81%) |
Jun 11, 2019 | 53.58 | 53.59 | 53.37 | 53.54 | 707,883 | +0.32(+0.61%) |
Jun 10, 2019 | 53.07 | 53.24 | 52.93 | 53.22 | 725,051 | -0.22(-0.42%) |
Jun 07, 2019 | 53.27 | 53.61 | 53.26 | 53.44 | 727,313 | +0.38(+0.72%) |
Jun 06, 2019 | 52.87 | 53.16 | 52.79 | 53.06 | 749,185 | +0.32(+0.62%) |
Jun 05, 2019 | 52.71 | 52.95 | 52.60 | 52.73 | 736,619 | +0.27(+0.52%) |
Jun 04, 2019 | 52.47 | 52.51 | 52.10 | 52.46 | 768,524 | -0.12(-0.23%) |
Jun 03, 2019 | 52.36 | 52.66 | 52.20 | 52.58 | 943,735 | +0.52(+1.00%) |
May 31, 2019 | 52.04 | 52.24 | 51.94 | 52.06 | 739,716 | -0.67(-1.26%) |
May 30, 2019 | 52.48 | 52.77 | 52.45 | 52.72 | 715,620 | +0.44(+0.83%) |
May 29, 2019 | 51.98 | 52.30 | 51.77 | 52.29 | 1,069,406 | -0.06(-0.11%) |
May 28, 2019 | 52.77 | 53.12 | 52.34 | 52.35 | 960,434 | -0.59(-1.11%) |
May 24, 2019 | 52.91 | 53.07 | 52.74 | 52.94 | 835,310 | +0.64(+1.23%) |
May 23, 2019 | 52.20 | 52.37 | 52.10 | 52.30 | 1,228,927 | -0.08(-0.15%) |
May 22, 2019 | 52.16 | 52.57 | 52.09 | 52.37 | 2,173,036 | +0.65(+1.26%) |
May 21, 2019 | 52.07 | 52.13 | 51.65 | 51.72 | 1,088,177 | -0.12(-0.23%) |
May 20, 2019 | 51.78 | 52.13 | 51.77 | 51.84 | 555,570 | -0.16(-0.31%) |
May 17, 2019 | 52.11 | 52.23 | 51.95 | 52.01 | 759,724 | -0.02(-0.03%) |
May 16, 2019 | 51.79 | 52.30 | 51.67 | 52.02 | 1,118,030 | +0.44(+0.86%) |
May 15, 2019 | 51.22 | 51.67 | 51.17 | 51.58 | 689,230 | +0.51(+1.00%) |
May 14, 2019 | 51.13 | 51.36 | 51.02 | 51.07 | 875,751 | -0.51(-0.99%) |
May 13, 2019 | 51.41 | 51.65 | 51.37 | 51.58 | 735,996 | -0.21(-0.41%) |
May 10, 2019 | 51.48 | 51.81 | 51.22 | 51.79 | 1,005,204 | +0.44(+0.85%) |
May 09, 2019 | 51.42 | 51.55 | 51.10 | 51.36 | 989,399 | -0.10(-0.20%) |
May 08, 2019 | 51.60 | 51.66 | 51.35 | 51.46 | 950,498 | +0.41(+0.80%) |
May 07, 2019 | 51.39 | 51.48 | 50.88 | 51.05 | 679,453 | -0.61(-1.17%) |
May 06, 2019 | 51.36 | 51.66 | 51.36 | 51.66 | 548,513 | -0.07(-0.13%) |
May 03, 2019 | 51.69 | 51.83 | 51.51 | 51.72 | 696,774 | +0.62(+1.20%) |
May 02, 2019 | 51.42 | 51.46 | 51.09 | 51.11 | 945,130 | +0.01(+0.02%) |