Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.36 | 58.03 | 56.27 | 56.49 | 334,138 | -0.45(-0.78%) |
Jul 30, 2019 | 55.88 | 57.14 | 55.58 | 56.93 | 197,618 | +0.75(+1.34%) |
Jul 29, 2019 | 56.16 | 56.47 | 55.61 | 56.18 | 197,088 | -0.12(-0.21%) |
Jul 26, 2019 | 56.29 | 56.59 | 55.74 | 56.30 | 167,808 | +0.07(+0.13%) |
Jul 25, 2019 | 56.91 | 56.98 | 55.91 | 56.23 | 140,494 | -0.79(-1.38%) |
Jul 24, 2019 | 55.10 | 57.11 | 55.10 | 57.02 | 129,349 | +1.68(+3.04%) |
Jul 23, 2019 | 53.91 | 55.41 | 53.91 | 55.34 | 124,308 | +1.78(+3.33%) |
Jul 22, 2019 | 53.11 | 53.84 | 52.99 | 53.55 | 103,490 | +0.37(+0.70%) |
Jul 19, 2019 | 53.12 | 54.33 | 53.12 | 53.18 | 191,396 | +0.03(+0.05%) |
Jul 18, 2019 | 53.33 | 53.55 | 52.80 | 53.15 | 87,809 | -0.26(-0.49%) |
Jul 17, 2019 | 54.47 | 54.57 | 53.38 | 53.41 | 109,471 | -1.15(-2.11%) |
Jul 16, 2019 | 54.54 | 55.23 | 54.17 | 54.56 | 122,188 | +0.06(+0.12%) |
Jul 15, 2019 | 55.15 | 55.15 | 53.84 | 54.50 | 124,072 | -0.45(-0.81%) |
Jul 12, 2019 | 53.99 | 55.27 | 53.99 | 54.95 | 172,224 | +0.88(+1.63%) |
Jul 11, 2019 | 55.01 | 55.47 | 53.75 | 54.06 | 197,228 | -0.97(-1.75%) |
Jul 10, 2019 | 55.22 | 55.90 | 54.54 | 55.03 | 100,482 | -0.37(-0.67%) |
Jul 09, 2019 | 56.11 | 56.11 | 54.91 | 55.40 | 171,052 | -0.84(-1.49%) |
Jul 08, 2019 | 56.67 | 56.78 | 55.92 | 56.24 | 125,002 | -0.60(-1.06%) |
Jul 05, 2019 | 56.41 | 56.85 | 55.43 | 56.84 | 115,247 | +0.14(+0.25%) |
Jul 03, 2019 | 56.69 | 56.99 | 56.28 | 56.70 | 58,592 | +0.31(+0.54%) |
Jul 02, 2019 | 56.64 | 56.76 | 55.81 | 56.39 | 116,040 | -0.25(-0.44%) |
Jul 01, 2019 | 58.00 | 58.36 | 56.17 | 56.64 | 310,666 | -0.48(-0.85%) |
Jun 28, 2019 | 56.39 | 57.90 | 56.39 | 57.13 | 358,343 | +0.70(+1.23%) |
Jun 27, 2019 | 55.05 | 56.55 | 55.05 | 56.43 | 228,306 | +1.49(+2.72%) |
Jun 26, 2019 | 54.78 | 55.32 | 54.33 | 54.94 | 292,747 | +0.29(+0.53%) |
Jun 25, 2019 | 54.43 | 55.47 | 54.03 | 54.65 | 232,667 | +0.33(+0.62%) |
Jun 24, 2019 | 54.59 | 54.86 | 53.92 | 54.31 | 247,443 | -0.03(-0.05%) |
Jun 21, 2019 | 54.60 | 55.27 | 54.05 | 54.34 | 289,410 | -0.70(-1.27%) |
Jun 20, 2019 | 54.73 | 55.32 | 54.39 | 55.04 | 237,642 | +1.08(+2.00%) |
Jun 19, 2019 | 53.06 | 53.99 | 52.87 | 53.96 | 206,665 | +0.92(+1.73%) |
Jun 18, 2019 | 52.70 | 53.85 | 52.51 | 53.04 | 157,634 | +0.86(+1.65%) |
Jun 17, 2019 | 52.87 | 52.87 | 52.10 | 52.18 | 123,562 | -0.58(-1.09%) |
Jun 14, 2019 | 53.33 | 53.52 | 52.34 | 52.75 | 103,722 | -0.65(-1.22%) |
Jun 13, 2019 | 53.11 | 53.62 | 52.86 | 53.40 | 353,136 | +0.37(+0.70%) |
Jun 12, 2019 | 52.73 | 53.65 | 52.53 | 53.03 | 72,916 | +0.28(+0.53%) |
Jun 11, 2019 | 54.26 | 54.52 | 52.59 | 52.75 | 436,324 | -1.09(-2.02%) |
Jun 10, 2019 | 53.52 | 54.02 | 53.48 | 53.84 | 382,457 | +0.64(+1.20%) |
Jun 07, 2019 | 53.34 | 53.87 | 53.06 | 53.20 | 346,495 | +0.30(+0.56%) |
Jun 06, 2019 | 53.31 | 53.37 | 52.28 | 52.90 | 79,006 | -0.33(-0.63%) |
Jun 05, 2019 | 53.78 | 53.78 | 52.66 | 53.24 | 114,581 | -0.31(-0.57%) |
Jun 04, 2019 | 52.00 | 53.58 | 52.00 | 53.54 | 138,946 | +2.16(+4.21%) |
Jun 03, 2019 | 50.53 | 51.70 | 50.53 | 51.38 | 182,063 | +0.94(+1.86%) |
May 31, 2019 | 50.24 | 50.80 | 49.94 | 50.44 | 141,420 | -0.50(-0.98%) |
May 30, 2019 | 51.42 | 51.83 | 50.66 | 50.94 | 109,253 | -0.38(-0.74%) |
May 29, 2019 | 51.01 | 51.51 | 50.72 | 51.32 | 120,098 | -0.07(-0.14%) |
May 28, 2019 | 51.62 | 51.80 | 51.22 | 51.40 | 120,126 | +0.02(+0.04%) |
May 24, 2019 | 51.11 | 51.57 | 50.79 | 51.38 | 227,586 | +0.55(+1.08%) |
May 23, 2019 | 51.04 | 51.18 | 50.09 | 50.83 | 226,327 | -0.56(-1.08%) |
May 22, 2019 | 52.35 | 52.43 | 51.10 | 51.39 | 141,596 | -1.09(-2.07%) |
May 21, 2019 | 52.16 | 52.68 | 52.05 | 52.48 | 143,023 | +0.69(+1.33%) |
May 20, 2019 | 50.59 | 51.80 | 50.52 | 51.79 | 202,310 | +0.69(+1.34%) |
May 17, 2019 | 50.96 | 51.45 | 50.60 | 51.10 | 209,922 | -0.12(-0.24%) |
May 16, 2019 | 50.96 | 51.68 | 50.84 | 51.22 | 300,401 | +0.51(+1.01%) |
May 15, 2019 | 50.33 | 50.90 | 49.95 | 50.71 | 86,740 | -0.14(-0.27%) |
May 14, 2019 | 50.64 | 51.25 | 50.10 | 50.85 | 122,865 | +0.42(+0.83%) |
May 13, 2019 | 51.37 | 51.37 | 50.17 | 50.43 | 206,786 | -2.09(-3.97%) |
May 10, 2019 | 52.61 | 52.78 | 51.47 | 52.52 | 98,248 | -0.29(-0.54%) |
May 09, 2019 | 52.87 | 53.03 | 52.08 | 52.81 | 99,508 | -0.49(-0.92%) |
May 08, 2019 | 54.01 | 54.10 | 53.16 | 53.29 | 145,362 | -0.49(-0.91%) |
May 07, 2019 | 54.61 | 54.96 | 53.36 | 53.78 | 101,486 | -1.60(-2.88%) |
May 06, 2019 | 54.63 | 55.40 | 54.63 | 55.38 | 126,601 | -0.30(-0.53%) |
May 03, 2019 | 54.82 | 55.71 | 54.76 | 55.68 | 159,883 | +1.37(+2.52%) |
May 02, 2019 | 54.96 | 54.96 | 53.37 | 54.31 | 190,099 | -0.57(-1.04%) |