Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.79 | 53.79 | 52.72 | 53.19 | 126,944 | -0.70(-1.29%) |
Jul 30, 2019 | 53.88 | 53.99 | 53.82 | 53.88 | 82,833 | -0.29(-0.54%) |
Jul 29, 2019 | 54.35 | 54.35 | 54.10 | 54.18 | 43,391 | -0.26(-0.47%) |
Jul 26, 2019 | 54.07 | 54.45 | 54.06 | 54.43 | 129,420 | +0.42(+0.77%) |
Jul 25, 2019 | 54.02 | 54.18 | 53.98 | 54.02 | 312,392 | -0.13(-0.24%) |
Jul 24, 2019 | 53.68 | 54.18 | 53.68 | 54.15 | 146,596 | +0.38(+0.71%) |
Jul 23, 2019 | 53.77 | 53.79 | 53.47 | 53.77 | 106,923 | +0.21(+0.38%) |
Jul 22, 2019 | 53.73 | 53.75 | 53.48 | 53.56 | 222,545 | -0.08(-0.16%) |
Jul 19, 2019 | 54.34 | 54.34 | 53.62 | 53.64 | 69,878 | -0.49(-0.90%) |
Jul 18, 2019 | 53.99 | 54.13 | 53.76 | 54.13 | 74,869 | -0.27(-0.49%) |
Jul 17, 2019 | 54.87 | 54.87 | 54.39 | 54.40 | 72,211 | -0.45(-0.83%) |
Jul 16, 2019 | 54.84 | 54.97 | 54.74 | 54.86 | 146,658 | -0.01(-0.01%) |
Jul 15, 2019 | 54.94 | 54.94 | 54.66 | 54.86 | 112,951 | +0.07(+0.13%) |
Jul 12, 2019 | 54.43 | 54.80 | 54.43 | 54.79 | 94,688 | +0.47(+0.86%) |
Jul 11, 2019 | 54.25 | 54.45 | 54.20 | 54.33 | 131,273 | +0.23(+0.42%) |
Jul 10, 2019 | 54.10 | 54.15 | 53.79 | 54.10 | 132,980 | +0.22(+0.42%) |
Jul 09, 2019 | 53.59 | 53.91 | 53.59 | 53.87 | 75,986 | +0.12(+0.22%) |
Jul 08, 2019 | 53.77 | 53.86 | 53.65 | 53.76 | 247,714 | -0.13(-0.24%) |
Jul 05, 2019 | 53.60 | 53.94 | 53.49 | 53.89 | 156,710 | +0.09(+0.17%) |
Jul 03, 2019 | 53.42 | 53.83 | 53.42 | 53.80 | 1,076,714 | +0.43(+0.80%) |
Jul 02, 2019 | 53.11 | 53.37 | 53.05 | 53.37 | 170,475 | +0.28(+0.52%) |
Jul 01, 2019 | 53.24 | 53.34 | 52.86 | 53.09 | 467,816 | +0.44(+0.83%) |
Jun 28, 2019 | 52.53 | 52.69 | 52.50 | 52.65 | 71,946 | +0.22(+0.42%) |
Jun 27, 2019 | 52.26 | 52.48 | 52.20 | 52.44 | 69,655 | +0.32(+0.61%) |
Jun 26, 2019 | 52.29 | 52.29 | 52.10 | 52.12 | 36,833 | -0.04(-0.08%) |
Jun 25, 2019 | 52.56 | 52.56 | 52.07 | 52.16 | 139,274 | -0.38(-0.72%) |
Jun 24, 2019 | 52.80 | 52.80 | 52.52 | 52.54 | 174,705 | -0.23(-0.44%) |
Jun 21, 2019 | 52.88 | 53.09 | 52.77 | 52.77 | 54,580 | -0.25(-0.46%) |
Jun 20, 2019 | 53.17 | 53.17 | 52.60 | 53.01 | 72,649 | +0.26(+0.49%) |
Jun 19, 2019 | 52.58 | 52.79 | 52.31 | 52.76 | 127,981 | +0.24(+0.47%) |
Jun 18, 2019 | 52.63 | 52.96 | 52.48 | 52.51 | 93,890 | +0.30(+0.58%) |
Jun 17, 2019 | 52.10 | 52.30 | 52.10 | 52.21 | 117,388 | +0.16(+0.32%) |
Jun 14, 2019 | 52.00 | 52.13 | 51.92 | 52.05 | 49,309 | +0.05(+0.10%) |
Jun 13, 2019 | 51.71 | 52.03 | 51.71 | 51.99 | 160,236 | +0.47(+0.92%) |
Jun 12, 2019 | 51.44 | 51.60 | 51.44 | 51.52 | 136,492 | +0.02(+0.04%) |
Jun 11, 2019 | 51.82 | 51.82 | 51.40 | 51.50 | 66,166 | +0.11(+0.22%) |
Jun 10, 2019 | 51.40 | 51.81 | 51.39 | 51.39 | 105,941 | +0.30(+0.59%) |
Jun 07, 2019 | 50.63 | 51.22 | 50.63 | 51.09 | 162,017 | +0.69(+1.36%) |
Jun 06, 2019 | 50.23 | 50.49 | 49.99 | 50.40 | 135,817 | +0.25(+0.50%) |
Jun 05, 2019 | 50.20 | 50.20 | 49.75 | 50.16 | 103,314 | -0.26(-0.51%) |
Jun 04, 2019 | 49.23 | 49.94 | 49.23 | 50.41 | 93,589 | +1.61(+3.30%) |
Jun 03, 2019 | 49.16 | 49.24 | 48.57 | 48.80 | 380,526 | -0.45(-0.92%) |
May 31, 2019 | 49.29 | 49.48 | 49.17 | 49.26 | 178,592 | -0.58(-1.17%) |
May 30, 2019 | 49.79 | 50.09 | 49.66 | 49.84 | 79,082 | +0.21(+0.43%) |
May 29, 2019 | 49.76 | 49.78 | 49.39 | 49.63 | 410,961 | -0.44(-0.87%) |
May 28, 2019 | 50.43 | 50.69 | 50.06 | 50.06 | 56,780 | -0.18(-0.35%) |
May 24, 2019 | 50.46 | 50.46 | 50.21 | 50.24 | 39,779 | +0.05(+0.09%) |
May 23, 2019 | 50.39 | 50.39 | 49.94 | 50.19 | 131,043 | -0.66(-1.31%) |
May 22, 2019 | 50.90 | 51.11 | 50.82 | 50.86 | 486,807 | -0.27(-0.53%) |
May 21, 2019 | 50.97 | 51.24 | 50.88 | 51.13 | 38,382 | +0.39(+0.76%) |
May 20, 2019 | 50.73 | 50.89 | 50.56 | 50.74 | 60,920 | -0.39(-0.75%) |
May 17, 2019 | 50.96 | 51.64 | 50.96 | 51.13 | 51,381 | -0.26(-0.50%) |
May 16, 2019 | 51.11 | 51.68 | 51.11 | 51.39 | 57,012 | +0.49(+0.97%) |
May 15, 2019 | 50.25 | 50.99 | 50.25 | 50.89 | 249,884 | +0.36(+0.72%) |
May 14, 2019 | 50.39 | 50.72 | 50.18 | 50.53 | 54,825 | +0.38(+0.76%) |
May 13, 2019 | 50.60 | 50.68 | 49.95 | 50.15 | 1,958,497 | -1.44(-2.80%) |
May 10, 2019 | 51.34 | 51.76 | 50.63 | 51.59 | 178,178 | +0.09(+0.17%) |
May 09, 2019 | 51.25 | 51.64 | 50.96 | 51.51 | 195,221 | -0.16(-0.32%) |
May 08, 2019 | 51.55 | 51.88 | 51.40 | 51.67 | 96,866 | +0.01(+0.01%) |
May 07, 2019 | 52.05 | 52.25 | 51.29 | 51.66 | 249,602 | -0.79(-1.50%) |
May 06, 2019 | 51.76 | 52.53 | 51.76 | 52.45 | 103,757 | -0.14(-0.27%) |
May 03, 2019 | 52.36 | 52.66 | 52.29 | 52.59 | 1,842,279 | +0.66(+1.28%) |
May 02, 2019 | 52.00 | 52.18 | 51.56 | 51.93 | 417,471 | -0.10(-0.20%) |