Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.91 | 51.09 | 49.59 | 50.41 | 81,030 | -1.13(-2.20%) |
Jul 30, 2019 | 51.18 | 51.67 | 50.91 | 51.54 | 63,619 | -0.04(-0.07%) |
Jul 29, 2019 | 51.83 | 51.98 | 50.87 | 51.58 | 53,531 | -0.33(-0.63%) |
Jul 26, 2019 | 51.63 | 52.05 | 51.63 | 51.91 | 36,854 | +0.69(+1.35%) |
Jul 25, 2019 | 51.87 | 51.87 | 51.19 | 51.22 | 56,776 | -1.43(-2.72%) |
Jul 24, 2019 | 51.67 | 52.65 | 51.66 | 52.65 | 44,673 | +0.78(+1.50%) |
Jul 23, 2019 | 51.96 | 51.96 | 51.29 | 51.87 | 58,609 | +0.18(+0.35%) |
Jul 22, 2019 | 51.56 | 52.01 | 51.56 | 51.69 | 38,347 | +0.20(+0.39%) |
Jul 19, 2019 | 52.15 | 52.20 | 51.48 | 51.48 | 47,265 | -0.37(-0.72%) |
Jul 18, 2019 | 51.58 | 52.00 | 51.46 | 51.86 | 36,929 | -0.13(-0.26%) |
Jul 17, 2019 | 51.97 | 52.37 | 51.97 | 51.99 | 42,454 | +0.11(+0.20%) |
Jul 16, 2019 | 52.43 | 52.43 | 51.75 | 51.89 | 29,249 | -0.50(-0.95%) |
Jul 15, 2019 | 52.04 | 52.45 | 51.87 | 52.39 | 53,694 | +0.36(+0.68%) |
Jul 12, 2019 | 51.80 | 52.03 | 51.77 | 52.03 | 104,838 | +0.39(+0.76%) |
Jul 11, 2019 | 51.62 | 51.92 | 51.47 | 51.64 | 43,580 | +0.12(+0.24%) |
Jul 10, 2019 | 51.63 | 51.99 | 51.39 | 51.51 | 112,586 | +0.28(+0.54%) |
Jul 09, 2019 | 50.03 | 51.27 | 50.03 | 51.23 | 83,665 | +0.95(+1.89%) |
Jul 08, 2019 | 50.40 | 50.41 | 50.06 | 50.28 | 37,092 | -0.38(-0.76%) |
Jul 05, 2019 | 50.43 | 50.76 | 50.03 | 50.67 | 81,622 | -0.10(-0.19%) |
Jul 03, 2019 | 50.79 | 50.91 | 50.62 | 50.76 | 30,920 | +0.41(+0.82%) |
Jul 02, 2019 | 50.28 | 50.41 | 50.08 | 50.35 | 54,423 | -0.06(-0.11%) |
Jul 01, 2019 | 50.97 | 51.05 | 50.30 | 50.41 | 138,716 | +0.45(+0.90%) |
Jun 28, 2019 | 49.43 | 49.98 | 49.37 | 49.96 | 51,534 | +0.61(+1.25%) |
Jun 27, 2019 | 48.99 | 49.42 | 48.83 | 49.34 | 42,121 | +0.51(+1.04%) |
Jun 26, 2019 | 48.69 | 49.30 | 48.69 | 48.83 | 44,475 | +0.69(+1.44%) |
Jun 25, 2019 | 49.25 | 49.44 | 48.11 | 48.14 | 75,917 | -1.12(-2.28%) |
Jun 24, 2019 | 49.54 | 49.76 | 49.23 | 49.27 | 56,720 | -0.12(-0.25%) |
Jun 21, 2019 | 49.68 | 49.85 | 49.28 | 49.39 | 62,778 | -0.39(-0.79%) |
Jun 20, 2019 | 49.95 | 50.36 | 49.37 | 49.78 | 78,111 | +0.33(+0.66%) |
Jun 19, 2019 | 49.11 | 49.46 | 48.82 | 49.46 | 34,116 | +0.43(+0.88%) |
Jun 18, 2019 | 48.99 | 49.69 | 48.99 | 49.03 | 74,815 | +0.60(+1.23%) |
Jun 17, 2019 | 47.64 | 48.60 | 47.59 | 48.43 | 108,354 | +0.85(+1.78%) |
Jun 14, 2019 | 47.81 | 47.81 | 47.32 | 47.58 | 82,663 | -0.49(-1.02%) |
Jun 13, 2019 | 47.84 | 48.09 | 47.73 | 48.07 | 43,775 | +0.44(+0.93%) |
Jun 12, 2019 | 47.77 | 47.89 | 47.38 | 47.63 | 34,271 | -0.22(-0.46%) |
Jun 11, 2019 | 48.54 | 48.60 | 47.50 | 47.85 | 47,853 | -0.05(-0.10%) |
Jun 10, 2019 | 47.91 | 48.73 | 47.87 | 47.90 | 326,094 | +0.59(+1.24%) |
Jun 07, 2019 | 46.82 | 47.56 | 46.82 | 47.32 | 73,709 | +0.73(+1.57%) |
Jun 06, 2019 | 46.33 | 46.72 | 46.05 | 46.59 | 92,169 | +0.04(+0.08%) |
Jun 05, 2019 | 46.54 | 46.74 | 45.73 | 46.55 | 108,513 | +0.38(+0.83%) |
Jun 04, 2019 | 45.04 | 46.16 | 44.87 | 46.16 | 286,687 | +1.70(+3.82%) |
Jun 03, 2019 | 45.71 | 45.99 | 44.15 | 44.46 | 504,965 | -1.25(-2.73%) |
May 31, 2019 | 45.87 | 46.15 | 45.63 | 45.71 | 166,159 | -1.09(-2.34%) |
May 30, 2019 | 46.97 | 47.17 | 46.59 | 46.81 | 40,899 | +0.06(+0.12%) |
May 29, 2019 | 46.90 | 47.11 | 46.32 | 46.75 | 146,071 | -0.44(-0.94%) |
May 28, 2019 | 47.50 | 47.81 | 47.12 | 47.19 | 50,353 | +0.06(+0.12%) |
May 24, 2019 | 47.55 | 47.71 | 47.10 | 47.13 | 106,816 | +0.02(+0.04%) |
May 23, 2019 | 47.85 | 47.86 | 46.70 | 47.11 | 137,870 | -1.28(-2.64%) |
May 22, 2019 | 48.61 | 49.02 | 48.39 | 48.39 | 334,153 | -0.41(-0.85%) |
May 21, 2019 | 48.26 | 48.91 | 48.26 | 48.80 | 70,328 | +0.80(+1.66%) |
May 20, 2019 | 48.13 | 48.37 | 47.66 | 48.01 | 133,920 | -0.95(-1.94%) |
May 17, 2019 | 49.54 | 49.84 | 48.87 | 48.96 | 140,340 | -1.38(-2.75%) |
May 16, 2019 | 50.00 | 50.80 | 49.89 | 50.34 | 70,270 | +0.40(+0.81%) |
May 15, 2019 | 48.78 | 50.01 | 48.78 | 49.94 | 73,302 | +0.81(+1.64%) |
May 14, 2019 | 48.53 | 49.47 | 48.41 | 49.13 | 83,097 | +0.98(+2.03%) |
May 13, 2019 | 49.05 | 49.28 | 48.10 | 48.15 | 210,016 | -2.22(-4.41%) |
May 10, 2019 | 50.21 | 50.61 | 49.30 | 50.37 | 76,416 | +0.08(+0.15%) |
May 09, 2019 | 49.95 | 50.56 | 49.04 | 50.29 | 169,402 | -0.40(-0.80%) |
May 08, 2019 | 50.36 | 51.15 | 50.36 | 50.70 | 166,608 | +0.04(+0.08%) |
May 07, 2019 | 51.58 | 51.83 | 50.18 | 50.66 | 113,813 | -1.46(-2.80%) |
May 06, 2019 | 50.73 | 52.19 | 50.31 | 52.12 | 102,472 | -0.02(-0.04%) |
May 03, 2019 | 51.30 | 52.15 | 51.18 | 52.14 | 185,211 | +1.13(+2.22%) |
May 02, 2019 | 50.96 | 51.22 | 50.32 | 51.00 | 104,316 | -0.19(-0.38%) |