Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.90 | 52.03 | 50.71 | 51.08 | 1,169,613 | -0.90(-1.73%) |
Jul 30, 2019 | 54.33 | 55.91 | 51.56 | 51.98 | 2,301,330 | -0.39(-0.74%) |
Jul 29, 2019 | 51.95 | 52.63 | 51.52 | 52.37 | 1,986,279 | +0.67(+1.29%) |
Jul 26, 2019 | 51.30 | 52.07 | 50.83 | 51.70 | 1,404,103 | +1.36(+2.70%) |
Jul 25, 2019 | 50.38 | 50.69 | 49.85 | 50.34 | 1,039,661 | +0.17(+0.33%) |
Jul 24, 2019 | 50.38 | 50.85 | 49.96 | 50.18 | 818,405 | -0.26(-0.51%) |
Jul 23, 2019 | 50.57 | 50.87 | 50.10 | 50.44 | 1,302,116 | +0.06(+0.11%) |
Jul 22, 2019 | 49.88 | 50.43 | 49.72 | 50.38 | 838,933 | +0.41(+0.81%) |
Jul 19, 2019 | 50.23 | 50.49 | 49.93 | 49.97 | 686,320 | -0.33(-0.66%) |
Jul 18, 2019 | 50.18 | 50.52 | 49.72 | 50.31 | 581,121 | +0.12(+0.24%) |
Jul 17, 2019 | 49.18 | 50.52 | 48.92 | 50.19 | 1,194,164 | +0.95(+1.94%) |
Jul 16, 2019 | 48.92 | 49.71 | 48.62 | 49.23 | 1,739,273 | +0.31(+0.64%) |
Jul 15, 2019 | 49.28 | 49.62 | 48.86 | 48.92 | 1,083,337 | -0.60(-1.21%) |
Jul 12, 2019 | 49.17 | 49.78 | 49.11 | 49.52 | 693,888 | +0.45(+0.92%) |
Jul 11, 2019 | 49.39 | 49.39 | 48.62 | 49.07 | 566,280 | -0.27(-0.54%) |
Jul 10, 2019 | 49.90 | 49.95 | 48.56 | 49.34 | 508,440 | -0.58(-1.17%) |
Jul 09, 2019 | 49.84 | 50.08 | 49.41 | 49.92 | 357,108 | +1.36(+2.80%) |
Jul 08, 2019 | 50.36 | 50.71 | 48.56 | 48.56 | 604,069 | -1.90(-3.76%) |
Jul 05, 2019 | 49.47 | 50.65 | 49.34 | 50.45 | 663,724 | +0.73(+1.47%) |
Jul 03, 2019 | 48.68 | 49.75 | 48.55 | 49.72 | 675,292 | +1.09(+2.24%) |
Jul 02, 2019 | 49.07 | 49.20 | 48.42 | 48.63 | 1,269,418 | -0.51(-1.04%) |
Jul 01, 2019 | 49.78 | 50.19 | 48.67 | 49.14 | 843,934 | -0.50(-1.01%) |
Jun 28, 2019 | 50.21 | 50.30 | 49.29 | 49.64 | 1,604,983 | -0.69(-1.38%) |
Jun 27, 2019 | 49.25 | 50.35 | 49.17 | 50.33 | 807,847 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.29 | 48.59 | 49.07 | 1,010,048 | -0.05(-0.09%) |
Jun 25, 2019 | 48.58 | 49.41 | 48.21 | 49.11 | 1,011,251 | +0.76(+1.57%) |
Jun 24, 2019 | 48.71 | 49.10 | 48.16 | 48.36 | 747,489 | -0.09(-0.19%) |
Jun 21, 2019 | 48.80 | 49.43 | 47.65 | 48.45 | 1,688,124 | -0.58(-1.19%) |
Jun 20, 2019 | 48.43 | 49.23 | 47.41 | 49.03 | 1,191,316 | +0.48(+0.99%) |
Jun 19, 2019 | 49.29 | 49.53 | 48.04 | 48.55 | 1,566,633 | -0.79(-1.59%) |
Jun 18, 2019 | 49.70 | 50.45 | 49.26 | 49.34 | 655,606 | -0.12(-0.24%) |
Jun 17, 2019 | 50.12 | 50.30 | 49.26 | 49.46 | 1,476,324 | -0.66(-1.31%) |
Jun 14, 2019 | 50.16 | 50.99 | 50.10 | 50.11 | 702,538 | +0.06(+0.11%) |
Jun 13, 2019 | 49.76 | 50.36 | 49.61 | 50.06 | 922,832 | +0.31(+0.61%) |
Jun 12, 2019 | 50.26 | 50.68 | 49.44 | 49.75 | 1,155,530 | -0.50(-0.99%) |
Jun 11, 2019 | 51.23 | 51.51 | 50.11 | 50.25 | 865,059 | -0.67(-1.31%) |
Jun 10, 2019 | 51.23 | 51.84 | 50.56 | 50.92 | 881,992 | -0.12(-0.23%) |
Jun 07, 2019 | 51.54 | 52.09 | 50.93 | 51.04 | 781,264 | -0.29(-0.56%) |
Jun 06, 2019 | 50.30 | 51.65 | 50.21 | 51.32 | 815,048 | +1.11(+2.22%) |
Jun 05, 2019 | 51.47 | 51.53 | 49.99 | 50.21 | 1,000,186 | -1.18(-2.29%) |
Jun 04, 2019 | 50.92 | 52.18 | 50.81 | 51.39 | 1,522,349 | +1.71(+3.44%) |
Jun 03, 2019 | 47.22 | 49.68 | 47.15 | 49.68 | 2,004,984 | +2.52(+5.35%) |
May 31, 2019 | 47.83 | 47.83 | 46.77 | 47.16 | 1,315,551 | -0.99(-2.06%) |
May 30, 2019 | 48.02 | 48.70 | 47.75 | 48.15 | 898,230 | +0.29(+0.60%) |
May 29, 2019 | 48.77 | 48.88 | 47.60 | 47.86 | 968,481 | -1.11(-2.27%) |
May 28, 2019 | 49.18 | 49.77 | 48.87 | 48.98 | 907,480 | -0.03(-0.06%) |
May 24, 2019 | 49.00 | 49.57 | 48.87 | 49.00 | 841,161 | +0.23(+0.47%) |
May 23, 2019 | 49.45 | 49.48 | 47.20 | 48.77 | 1,641,920 | -1.89(-3.72%) |
May 22, 2019 | 51.52 | 51.52 | 50.03 | 50.66 | 772,462 | -0.94(-1.82%) |
May 21, 2019 | 51.50 | 52.44 | 51.43 | 51.60 | 859,918 | +0.10(+0.20%) |
May 20, 2019 | 50.05 | 51.70 | 50.05 | 51.50 | 1,296,620 | +1.21(+2.41%) |
May 17, 2019 | 48.95 | 50.72 | 48.86 | 50.28 | 1,464,585 | +1.74(+3.58%) |
May 16, 2019 | 49.63 | 49.91 | 48.34 | 48.54 | 1,296,737 | -0.97(-1.95%) |
May 15, 2019 | 50.04 | 50.39 | 49.45 | 49.51 | 883,609 | -0.83(-1.64%) |
May 14, 2019 | 50.52 | 50.94 | 50.14 | 50.34 | 674,882 | -0.22(-0.44%) |
May 13, 2019 | 51.16 | 51.48 | 50.26 | 50.56 | 1,563,033 | +0.05(+0.09%) |
May 10, 2019 | 50.22 | 50.72 | 49.91 | 50.51 | 710,714 | +0.23(+0.46%) |
May 09, 2019 | 49.63 | 50.51 | 49.36 | 50.28 | 766,486 | +0.22(+0.44%) |
May 08, 2019 | 50.77 | 51.20 | 49.96 | 50.06 | 880,283 | -0.85(-1.66%) |
May 07, 2019 | 50.61 | 51.50 | 50.61 | 50.91 | 1,230,410 | +0.40(+0.78%) |
May 06, 2019 | 49.79 | 51.18 | 49.68 | 50.51 | 1,331,668 | +0.17(+0.35%) |
May 03, 2019 | 49.03 | 50.42 | 48.87 | 50.34 | 1,350,228 | +1.46(+2.99%) |
May 02, 2019 | 48.44 | 49.52 | 48.39 | 48.88 | 1,726,400 | +0.69(+1.43%) |