Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.91 | 50.21 | 49.02 | 49.20 | 10,298 | -0.16(-0.32%) |
Jul 30, 2019 | 49.79 | 49.79 | 49.34 | 49.35 | 5,083 | -1.03(-2.03%) |
Jul 29, 2019 | 50.26 | 50.38 | 50.15 | 50.38 | 2,081 | -0.34(-0.67%) |
Jul 26, 2019 | 50.44 | 50.72 | 50.43 | 50.72 | 1,113 | +0.41(+0.80%) |
Jul 25, 2019 | 50.10 | 50.35 | 50.10 | 50.31 | 7,123 | -1.55(-2.99%) |
Jul 24, 2019 | 51.52 | 51.86 | 51.48 | 51.86 | 746 | +0.20(+0.38%) |
Jul 23, 2019 | 51.45 | 51.71 | 51.45 | 51.67 | 1,904 | +1.25(+2.47%) |
Jul 22, 2019 | 50.39 | 50.52 | 50.39 | 50.42 | 428 | +0.07(+0.13%) |
Jul 19, 2019 | 50.53 | 50.69 | 50.35 | 50.35 | 809 | +0.59(+1.19%) |
Jul 18, 2019 | 48.55 | 49.76 | 48.55 | 49.76 | 1,004 | -0.67(-1.33%) |
Jul 17, 2019 | 50.38 | 50.48 | 50.38 | 50.43 | 2,850 | -0.02(-0.04%) |
Jul 16, 2019 | 50.65 | 50.65 | 50.45 | 50.45 | 1,012 | -1.20(-2.33%) |
Jul 15, 2019 | 51.43 | 51.69 | 51.43 | 51.66 | 4,171 | +0.10(+0.19%) |
Jul 12, 2019 | 51.26 | 51.56 | 51.26 | 51.56 | 2,024 | +0.17(+0.33%) |
Jul 11, 2019 | 51.18 | 51.39 | 51.18 | 51.39 | 1,435 | +0.20(+0.38%) |
Jul 10, 2019 | 51.25 | 51.47 | 51.19 | 51.19 | 1,690 | +0.78(+1.55%) |
Jul 09, 2019 | 50.24 | 50.41 | 50.24 | 50.41 | 144 | -1.21(-2.34%) |
Jul 08, 2019 | 51.47 | 51.63 | 51.47 | 51.62 | 823 | -0.74(-1.41%) |
Jul 05, 2019 | 52.21 | 52.43 | 51.68 | 52.36 | 2,226 | -1.10(-2.05%) |
Jul 03, 2019 | 52.84 | 53.45 | 52.84 | 53.45 | 3,340 | +0.75(+1.42%) |
Jul 02, 2019 | 52.95 | 53.00 | 52.61 | 52.70 | 2,328 | +0.13(+0.24%) |
Jul 01, 2019 | 52.80 | 52.90 | 51.97 | 52.58 | 115,401 | +2.28(+4.53%) |
Jun 28, 2019 | 50.58 | 50.58 | 50.30 | 50.30 | 911 | +0.56(+1.13%) |
Jun 27, 2019 | 50.01 | 50.32 | 49.74 | 49.74 | 27,770 | +0.80(+1.63%) |
Jun 26, 2019 | 49.36 | 49.56 | 48.94 | 48.94 | 1,794 | -0.42(-0.85%) |
Jun 25, 2019 | 50.16 | 50.18 | 49.36 | 49.36 | 3,390 | -0.59(-1.19%) |
Jun 24, 2019 | 50.03 | 50.03 | 49.95 | 49.95 | 9,116 | -0.20(-0.40%) |
Jun 21, 2019 | 50.33 | 50.42 | 50.06 | 50.15 | 2,645 | -1.17(-2.28%) |
Jun 20, 2019 | 51.46 | 51.82 | 50.68 | 51.32 | 88,980 | +0.90(+1.79%) |
Jun 19, 2019 | 49.45 | 50.42 | 49.45 | 50.42 | 6,602 | +1.44(+2.94%) |
Jun 18, 2019 | 48.35 | 49.01 | 48.31 | 48.98 | 1,377 | +1.10(+2.29%) |
Jun 17, 2019 | 47.88 | 47.88 | 47.88 | 47.88 | 245 | +0.35(+0.73%) |
Jun 14, 2019 | 47.56 | 47.56 | 47.48 | 47.53 | 406 | -0.38(-0.79%) |
Jun 13, 2019 | 48.11 | 48.11 | 47.66 | 47.91 | 3,201 | -0.33(-0.69%) |
Jun 12, 2019 | 48.96 | 49.03 | 48.17 | 48.25 | 13,186 | -1.51(-3.04%) |
Jun 11, 2019 | 49.95 | 49.99 | 49.71 | 49.76 | 7,648 | +0.62(+1.26%) |
Jun 10, 2019 | 49.50 | 49.63 | 49.14 | 49.14 | 8,309 | +0.47(+0.97%) |
Jun 07, 2019 | 48.13 | 48.69 | 48.10 | 48.67 | 70,003 | +1.38(+2.91%) |
Jun 06, 2019 | 47.14 | 47.56 | 46.71 | 47.29 | 74,178 | +0.58(+1.23%) |
Jun 05, 2019 | 47.22 | 47.22 | 46.59 | 46.72 | 2,247 | -0.23(-0.50%) |
Jun 04, 2019 | 45.70 | 46.95 | 45.70 | 46.95 | 6,000 | +1.56(+3.44%) |
Jun 03, 2019 | 45.24 | 45.39 | 45.24 | 45.39 | 328 | +0.91(+2.04%) |
May 31, 2019 | 44.41 | 44.57 | 44.41 | 44.48 | 305 | -1.23(-2.69%) |
May 30, 2019 | 45.56 | 45.96 | 45.56 | 45.71 | 2,262 | +0.70(+1.55%) |
May 29, 2019 | 45.08 | 45.09 | 45.01 | 45.01 | 394 | -1.01(-2.20%) |
May 28, 2019 | 47.64 | 47.64 | 46.02 | 46.02 | 2,338 | -1.11(-2.36%) |
May 24, 2019 | 46.83 | 47.14 | 46.83 | 47.14 | 2,645 | +1.80(+3.97%) |
May 23, 2019 | 45.22 | 45.37 | 44.96 | 45.34 | 5,795 | -0.81(-1.75%) |
May 22, 2019 | 46.02 | 46.41 | 46.02 | 46.14 | 1,034 | -1.24(-2.62%) |
May 21, 2019 | 46.93 | 47.38 | 46.93 | 47.38 | 576 | +0.95(+2.05%) |
May 20, 2019 | 46.34 | 46.68 | 46.29 | 46.43 | 706 | -0.70(-1.49%) |
May 17, 2019 | 47.63 | 48.14 | 47.14 | 47.14 | 7,020 | -0.78(-1.62%) |
May 16, 2019 | 47.52 | 48.32 | 47.52 | 47.91 | 8,494 | +0.68(+1.44%) |
May 15, 2019 | 46.07 | 47.23 | 46.07 | 47.23 | 1,059 | +0.31(+0.65%) |
May 14, 2019 | 46.68 | 47.01 | 46.68 | 46.93 | 1,181 | +1.86(+4.13%) |
May 13, 2019 | 45.78 | 46.37 | 45.02 | 45.07 | 1,432 | -3.18(-6.58%) |
May 10, 2019 | 47.10 | 48.26 | 46.31 | 48.24 | 2,950 | +0.90(+1.91%) |
May 09, 2019 | 46.31 | 47.34 | 46.27 | 47.34 | 1,674 | -1.04(-2.14%) |
May 08, 2019 | 48.35 | 48.69 | 47.91 | 48.38 | 1,061 | -1.02(-2.06%) |
May 07, 2019 | 50.19 | 50.19 | 49.00 | 49.40 | 2,432 | -2.65(-5.09%) |
May 06, 2019 | 50.26 | 52.05 | 50.26 | 52.05 | 839 | -1.69(-3.15%) |
May 03, 2019 | 53.51 | 53.74 | 53.48 | 53.74 | 406 | +2.04(+3.95%) |
May 02, 2019 | 51.44 | 52.01 | 50.89 | 51.70 | 2,216 | +0.06(+0.12%) |