Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.34 | 53.35 | 52.50 | 52.64 | 3,613 | -1.00(-1.86%) |
Jul 30, 2019 | 53.85 | 53.93 | 53.63 | 53.63 | 4,040 | -0.48(-0.88%) |
Jul 29, 2019 | 54.28 | 54.28 | 53.72 | 54.11 | 2,973 | -0.11(-0.20%) |
Jul 26, 2019 | 54.14 | 54.39 | 54.14 | 54.22 | 1,621 | -0.08(-0.14%) |
Jul 25, 2019 | 54.53 | 54.66 | 54.30 | 54.30 | 14,825 | -0.07(-0.12%) |
Jul 24, 2019 | 53.89 | 54.39 | 53.89 | 54.36 | 5,055 | +0.17(+0.31%) |
Jul 23, 2019 | 53.85 | 54.35 | 53.83 | 54.19 | 3,193 | +0.18(+0.34%) |
Jul 22, 2019 | 53.54 | 54.01 | 53.36 | 54.01 | 4,439 | +0.62(+1.16%) |
Jul 19, 2019 | 53.87 | 53.90 | 53.37 | 53.39 | 3,344 | -0.30(-0.55%) |
Jul 18, 2019 | 53.78 | 53.95 | 53.39 | 53.69 | 5,272 | -0.16(-0.29%) |
Jul 17, 2019 | 54.03 | 54.12 | 53.81 | 53.84 | 8,738 | -0.04(-0.07%) |
Jul 16, 2019 | 54.35 | 54.35 | 53.86 | 53.88 | 4,703 | -0.33(-0.61%) |
Jul 15, 2019 | 53.68 | 54.23 | 53.68 | 54.21 | 4,812 | +0.44(+0.81%) |
Jul 12, 2019 | 54.04 | 54.04 | 53.73 | 53.77 | 3,648 | -0.24(-0.44%) |
Jul 11, 2019 | 54.57 | 54.57 | 53.92 | 54.01 | 6,904 | -0.66(-1.21%) |
Jul 10, 2019 | 54.88 | 54.88 | 54.47 | 54.67 | 3,543 | +0.11(+0.20%) |
Jul 09, 2019 | 53.71 | 54.56 | 53.56 | 54.56 | 3,189 | +1.00(+1.86%) |
Jul 08, 2019 | 54.12 | 54.12 | 53.48 | 53.56 | 2,032 | -0.54(-0.99%) |
Jul 05, 2019 | 54.33 | 54.36 | 53.90 | 54.10 | 2,432 | -0.21(-0.38%) |
Jul 03, 2019 | 54.49 | 54.49 | 54.13 | 54.31 | 3,344 | -0.04(-0.08%) |
Jul 02, 2019 | 53.79 | 54.35 | 53.79 | 54.35 | 5,208 | +0.26(+0.48%) |
Jul 01, 2019 | 54.18 | 54.33 | 53.78 | 54.09 | 6,659 | +0.06(+0.12%) |
Jun 28, 2019 | 53.94 | 54.03 | 53.62 | 54.03 | 34,352 | +0.14(+0.26%) |
Jun 27, 2019 | 53.63 | 54.13 | 53.63 | 53.89 | 1,313 | +0.23(+0.43%) |
Jun 26, 2019 | 53.22 | 53.74 | 53.22 | 53.66 | 6,302 | +0.66(+1.24%) |
Jun 25, 2019 | 54.12 | 54.12 | 52.97 | 53.00 | 5,933 | -0.81(-1.50%) |
Jun 24, 2019 | 53.59 | 53.88 | 53.59 | 53.80 | 2,291 | +0.19(+0.35%) |
Jun 21, 2019 | 54.06 | 54.26 | 53.61 | 53.61 | 2,837 | -0.32(-0.59%) |
Jun 20, 2019 | 54.46 | 54.72 | 53.77 | 53.93 | 13,500 | -0.15(-0.28%) |
Jun 19, 2019 | 53.82 | 54.13 | 53.76 | 54.08 | 4,900 | +0.37(+0.68%) |
Jun 18, 2019 | 53.89 | 54.02 | 53.67 | 53.71 | 7,776 | +0.42(+0.80%) |
Jun 17, 2019 | 52.47 | 53.29 | 52.47 | 53.29 | 2,233 | +0.72(+1.37%) |
Jun 14, 2019 | 52.82 | 52.91 | 52.57 | 52.57 | 4,864 | -0.47(-0.88%) |
Jun 13, 2019 | 53.29 | 53.47 | 52.99 | 53.03 | 9,451 | -0.11(-0.22%) |
Jun 12, 2019 | 53.19 | 53.19 | 52.69 | 53.15 | 4,408 | +0.02(+0.04%) |
Jun 11, 2019 | 52.98 | 53.29 | 52.75 | 53.13 | 3,890 | +0.60(+1.14%) |
Jun 10, 2019 | 52.36 | 53.15 | 52.31 | 52.53 | 10,919 | +0.89(+1.72%) |
Jun 07, 2019 | 51.32 | 51.81 | 51.32 | 51.64 | 9,424 | +0.71(+1.40%) |
Jun 06, 2019 | 50.87 | 50.96 | 50.79 | 50.93 | 9,732 | +0.71(+1.42%) |
Jun 05, 2019 | 50.30 | 50.33 | 49.73 | 50.22 | 1,631 | +0.21(+0.42%) |
Jun 04, 2019 | 49.58 | 50.00 | 49.44 | 50.00 | 2,291 | +0.63(+1.27%) |
Jun 03, 2019 | 50.47 | 50.47 | 49.15 | 49.38 | 8,920 | -1.05(-2.08%) |
May 31, 2019 | 50.44 | 50.59 | 50.43 | 50.43 | 2,026 | -0.41(-0.80%) |
May 30, 2019 | 50.88 | 50.95 | 50.78 | 50.83 | 1,600 | -0.07(-0.13%) |
May 29, 2019 | 51.30 | 51.30 | 50.70 | 50.90 | 3,100 | -0.29(-0.56%) |
May 28, 2019 | 51.07 | 51.19 | 50.94 | 51.19 | 2,117 | +0.38(+0.74%) |
May 24, 2019 | 50.82 | 50.82 | 50.80 | 50.81 | 810 | +0.28(+0.55%) |
May 23, 2019 | 50.91 | 50.91 | 50.37 | 50.53 | 6,150 | -0.47(-0.92%) |
May 22, 2019 | 51.26 | 51.33 | 51.00 | 51.00 | 4,215 | +0.06(+0.13%) |
May 21, 2019 | 50.67 | 51.03 | 50.67 | 50.94 | 7,425 | +0.50(+0.99%) |
May 20, 2019 | 50.62 | 50.62 | 49.74 | 50.44 | 5,481 | -0.51(-1.00%) |
May 17, 2019 | 50.90 | 51.26 | 50.89 | 50.95 | 5,066 | -0.55(-1.07%) |
May 16, 2019 | 50.96 | 51.65 | 50.96 | 51.50 | 6,461 | +0.46(+0.90%) |
May 15, 2019 | 50.21 | 51.30 | 50.21 | 51.04 | 3,968 | +0.58(+1.16%) |
May 14, 2019 | 49.59 | 50.50 | 49.59 | 50.45 | 4,168 | +0.91(+1.84%) |
May 13, 2019 | 49.73 | 49.85 | 49.49 | 49.54 | 5,457 | -0.96(-1.91%) |
May 10, 2019 | 51.14 | 51.14 | 50.03 | 50.51 | 6,080 | -0.82(-1.60%) |
May 09, 2019 | 51.26 | 51.40 | 50.86 | 51.33 | 5,402 | -0.56(-1.08%) |
May 08, 2019 | 51.91 | 52.06 | 51.86 | 51.89 | 3,997 | -0.10(-0.19%) |
May 07, 2019 | 52.46 | 52.50 | 51.71 | 51.99 | 5,559 | -0.72(-1.37%) |
May 06, 2019 | 52.04 | 52.75 | 51.96 | 52.71 | 5,990 | -0.49(-0.92%) |
May 03, 2019 | 52.37 | 53.20 | 52.37 | 53.20 | 5,877 | +1.08(+2.08%) |
May 02, 2019 | 52.52 | 52.62 | 51.93 | 52.12 | 6,101 | -0.40(-0.76%) |