Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.20 | 52.29 | 50.60 | 51.06 | 839,200 | -1.08(-2.07%) |
Jul 30, 2019 | 52.20 | 52.48 | 52.00 | 52.14 | 411,644 | -0.19(-0.36%) |
Jul 29, 2019 | 52.16 | 52.38 | 51.88 | 52.33 | 443,271 | +0.16(+0.31%) |
Jul 26, 2019 | 51.55 | 52.26 | 51.38 | 52.17 | 620,127 | +0.60(+1.17%) |
Jul 25, 2019 | 51.07 | 51.84 | 51.07 | 51.57 | 600,599 | +0.43(+0.85%) |
Jul 24, 2019 | 51.47 | 51.82 | 50.90 | 51.13 | 708,630 | -0.37(-0.73%) |
Jul 23, 2019 | 50.86 | 51.53 | 50.71 | 51.51 | 616,190 | +1.15(+2.28%) |
Jul 22, 2019 | 51.64 | 51.70 | 50.06 | 50.36 | 1,190,146 | -1.46(-2.82%) |
Jul 19, 2019 | 52.44 | 52.50 | 50.99 | 51.82 | 1,138,800 | -0.62(-1.18%) |
Jul 18, 2019 | 53.33 | 53.67 | 51.33 | 52.44 | 1,471,717 | -1.79(-3.31%) |
Jul 17, 2019 | 54.70 | 55.01 | 54.16 | 54.24 | 693,399 | -0.34(-0.62%) |
Jul 16, 2019 | 54.38 | 54.97 | 54.06 | 54.58 | 747,231 | -0.23(-0.42%) |
Jul 15, 2019 | 55.28 | 55.38 | 54.72 | 54.81 | 383,164 | -0.62(-1.12%) |
Jul 12, 2019 | 54.47 | 55.46 | 54.31 | 55.43 | 572,398 | +0.27(+0.49%) |
Jul 11, 2019 | 55.59 | 55.62 | 54.91 | 55.16 | 428,877 | -0.50(-0.90%) |
Jul 10, 2019 | 56.24 | 56.53 | 55.55 | 55.66 | 304,732 | -0.31(-0.56%) |
Jul 09, 2019 | 56.18 | 56.35 | 55.51 | 55.97 | 400,082 | -0.26(-0.45%) |
Jul 08, 2019 | 56.35 | 56.63 | 56.10 | 56.23 | 320,330 | -0.24(-0.42%) |
Jul 05, 2019 | 55.95 | 56.46 | 55.70 | 56.46 | 439,320 | +0.22(+0.39%) |
Jul 03, 2019 | 56.07 | 56.59 | 56.07 | 56.24 | 258,043 | +0.24(+0.43%) |
Jul 02, 2019 | 56.17 | 56.28 | 55.77 | 56.01 | 384,625 | +0.02(+0.03%) |
Jul 01, 2019 | 56.08 | 56.18 | 55.23 | 55.99 | 366,768 | +0.41(+0.73%) |
Jun 28, 2019 | 54.59 | 55.69 | 54.59 | 55.58 | 722,992 | +1.12(+2.06%) |
Jun 27, 2019 | 54.42 | 54.53 | 53.90 | 54.46 | 747,927 | +0.35(+0.64%) |
Jun 26, 2019 | 55.16 | 55.33 | 54.07 | 54.11 | 456,391 | -0.95(-1.73%) |
Jun 25, 2019 | 55.03 | 55.53 | 54.98 | 55.06 | 614,077 | +0.29(+0.53%) |
Jun 24, 2019 | 54.76 | 55.29 | 54.41 | 54.77 | 471,554 | -0.86(-1.54%) |
Jun 21, 2019 | 55.67 | 55.96 | 55.42 | 55.63 | 621,420 | -0.23(-0.41%) |
Jun 20, 2019 | 56.09 | 56.27 | 55.55 | 55.86 | 417,838 | +0.32(+0.58%) |
Jun 19, 2019 | 55.41 | 55.61 | 55.16 | 55.54 | 328,230 | +0.21(+0.38%) |
Jun 18, 2019 | 55.53 | 55.85 | 55.18 | 55.33 | 246,434 | +0.13(+0.23%) |
Jun 17, 2019 | 55.69 | 55.72 | 55.06 | 55.20 | 415,051 | -0.51(-0.92%) |
Jun 14, 2019 | 55.86 | 55.86 | 55.31 | 55.71 | 300,717 | -0.16(-0.29%) |
Jun 13, 2019 | 56.15 | 56.34 | 55.49 | 55.87 | 409,409 | -0.09(-0.15%) |
Jun 12, 2019 | 55.69 | 56.18 | 55.58 | 55.95 | 465,410 | +0.42(+0.75%) |
Jun 11, 2019 | 55.92 | 56.30 | 55.33 | 55.54 | 390,528 | -0.09(-0.17%) |
Jun 10, 2019 | 55.42 | 55.63 | 55.14 | 55.63 | 296,975 | +0.12(+0.21%) |
Jun 07, 2019 | 55.56 | 56.05 | 55.45 | 55.51 | 367,961 | +0.17(+0.31%) |
Jun 06, 2019 | 54.76 | 55.44 | 54.58 | 55.34 | 572,613 | +0.62(+1.13%) |
Jun 05, 2019 | 54.24 | 54.86 | 54.03 | 54.72 | 414,638 | +0.66(+1.23%) |
Jun 04, 2019 | 53.29 | 54.16 | 53.20 | 54.06 | 543,876 | +1.04(+1.96%) |
Jun 03, 2019 | 52.59 | 53.05 | 52.44 | 53.02 | 536,019 | +0.43(+0.81%) |
May 31, 2019 | 52.08 | 52.85 | 51.96 | 52.59 | 426,036 | +0.08(+0.15%) |
May 30, 2019 | 52.67 | 52.94 | 52.19 | 52.52 | 333,510 | -0.01(-0.02%) |
May 29, 2019 | 52.64 | 52.64 | 52.05 | 52.53 | 505,190 | -0.30(-0.56%) |
May 28, 2019 | 53.36 | 53.56 | 52.72 | 52.82 | 500,015 | -0.54(-1.00%) |
May 24, 2019 | 53.43 | 53.49 | 52.95 | 53.36 | 250,519 | +0.19(+0.35%) |
May 23, 2019 | 52.95 | 53.37 | 52.65 | 53.17 | 325,576 | +0.17(+0.32%) |
May 22, 2019 | 53.81 | 54.01 | 52.97 | 53.00 | 289,348 | -0.84(-1.56%) |
May 21, 2019 | 53.28 | 54.03 | 53.28 | 53.84 | 265,785 | +0.90(+1.70%) |
May 20, 2019 | 53.67 | 53.67 | 52.75 | 52.94 | 428,868 | -0.82(-1.52%) |
May 17, 2019 | 53.77 | 54.37 | 53.49 | 53.76 | 305,420 | -0.28(-0.52%) |
May 16, 2019 | 53.79 | 54.31 | 53.68 | 54.04 | 225,466 | +0.39(+0.73%) |
May 15, 2019 | 53.35 | 53.80 | 53.30 | 53.65 | 250,124 | +0.18(+0.33%) |
May 14, 2019 | 53.33 | 53.89 | 53.10 | 53.47 | 337,464 | +0.32(+0.61%) |
May 13, 2019 | 52.79 | 53.31 | 52.71 | 53.15 | 339,698 | -0.54(-1.00%) |
May 10, 2019 | 53.39 | 53.83 | 53.07 | 53.68 | 520,554 | +0.37(+0.70%) |
May 09, 2019 | 53.10 | 53.46 | 52.54 | 53.31 | 582,150 | -0.02(-0.03%) |
May 08, 2019 | 53.34 | 53.66 | 53.13 | 53.33 | 454,144 | -0.15(-0.28%) |
May 07, 2019 | 53.67 | 53.99 | 53.09 | 53.48 | 539,545 | -0.47(-0.88%) |
May 06, 2019 | 53.63 | 54.46 | 53.55 | 53.95 | 477,718 | -0.14(-0.25%) |
May 03, 2019 | 53.60 | 54.12 | 53.48 | 54.09 | 497,255 | +0.73(+1.38%) |
May 02, 2019 | 52.95 | 53.65 | 52.73 | 53.35 | 355,906 | +0.37(+0.70%) |