Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.29 | 53.65 | 52.66 | 52.86 | 7,549 | -0.31(-0.59%) |
Jul 30, 2019 | 52.35 | 53.19 | 52.35 | 53.18 | 9,927 | +0.55(+1.04%) |
Jul 29, 2019 | 52.67 | 52.67 | 51.94 | 52.63 | 6,458 | +0.10(+0.18%) |
Jul 26, 2019 | 52.25 | 52.56 | 52.05 | 52.53 | 8,110 | +0.67(+1.29%) |
Jul 25, 2019 | 52.67 | 52.67 | 51.85 | 51.86 | 8,467 | -0.82(-1.55%) |
Jul 24, 2019 | 52.18 | 52.73 | 52.10 | 52.68 | 5,089 | +0.50(+0.95%) |
Jul 23, 2019 | 52.36 | 52.36 | 52.05 | 52.19 | 5,097 | -0.21(-0.41%) |
Jul 22, 2019 | 52.16 | 52.78 | 52.16 | 52.40 | 8,872 | +0.01(+0.01%) |
Jul 19, 2019 | 52.92 | 52.92 | 52.39 | 52.39 | 2,703 | -0.55(-1.03%) |
Jul 18, 2019 | 52.02 | 52.96 | 52.02 | 52.94 | 16,817 | +0.86(+1.65%) |
Jul 17, 2019 | 52.31 | 52.31 | 51.83 | 52.08 | 5,978 | -0.25(-0.48%) |
Jul 16, 2019 | 52.52 | 52.52 | 52.24 | 52.34 | 6,109 | -0.23(-0.43%) |
Jul 15, 2019 | 52.19 | 52.62 | 52.14 | 52.56 | 7,014 | +0.44(+0.84%) |
Jul 12, 2019 | 52.21 | 52.21 | 52.04 | 52.12 | 6,208 | -0.14(-0.27%) |
Jul 11, 2019 | 52.89 | 52.89 | 51.90 | 52.26 | 9,345 | -0.89(-1.67%) |
Jul 10, 2019 | 53.20 | 53.41 | 52.55 | 53.15 | 9,222 | +0.09(+0.17%) |
Jul 09, 2019 | 52.41 | 53.14 | 52.41 | 53.06 | 6,466 | +0.53(+1.01%) |
Jul 08, 2019 | 53.09 | 53.09 | 52.17 | 52.53 | 11,197 | -0.83(-1.56%) |
Jul 05, 2019 | 53.83 | 54.23 | 53.36 | 53.36 | 3,905 | -0.86(-1.59%) |
Jul 03, 2019 | 53.88 | 54.23 | 53.83 | 54.23 | 8,410 | +0.49(+0.91%) |
Jul 02, 2019 | 53.78 | 53.82 | 53.50 | 53.74 | 11,031 | -0.02(-0.04%) |
Jul 01, 2019 | 54.29 | 54.29 | 53.67 | 53.76 | 9,136 | +0.31(+0.59%) |
Jun 28, 2019 | 53.00 | 53.50 | 52.99 | 53.45 | 7,009 | +0.49(+0.92%) |
Jun 27, 2019 | 52.44 | 52.96 | 52.40 | 52.96 | 142,879 | +0.99(+1.90%) |
Jun 26, 2019 | 52.38 | 52.38 | 51.71 | 51.97 | 35,408 | -0.28(-0.54%) |
Jun 25, 2019 | 52.51 | 52.85 | 52.15 | 52.25 | 11,801 | -0.08(-0.15%) |
Jun 24, 2019 | 53.36 | 53.36 | 52.33 | 52.33 | 8,688 | -1.22(-2.28%) |
Jun 21, 2019 | 53.18 | 53.55 | 52.81 | 53.55 | 12,716 | +0.19(+0.36%) |
Jun 20, 2019 | 53.82 | 54.05 | 53.22 | 53.36 | 7,166 | +0.01(+0.02%) |
Jun 19, 2019 | 53.00 | 53.40 | 52.97 | 53.35 | 6,991 | +0.36(+0.68%) |
Jun 18, 2019 | 52.58 | 53.26 | 52.58 | 52.99 | 9,130 | +0.59(+1.12%) |
Jun 17, 2019 | 51.18 | 52.45 | 51.18 | 52.40 | 11,422 | +2.30(+4.59%) |
Jun 14, 2019 | 50.88 | 50.88 | 50.08 | 50.10 | 4,005 | -0.79(-1.55%) |
Jun 13, 2019 | 50.56 | 50.89 | 50.41 | 50.89 | 7,178 | +0.46(+0.91%) |
Jun 12, 2019 | 49.79 | 50.43 | 49.79 | 50.43 | 7,747 | +0.64(+1.28%) |
Jun 11, 2019 | 50.65 | 50.65 | 49.76 | 49.79 | 8,256 | -0.40(-0.80%) |
Jun 10, 2019 | 50.60 | 50.71 | 50.19 | 50.19 | 8,006 | -0.30(-0.59%) |
Jun 07, 2019 | 50.08 | 50.53 | 50.03 | 50.49 | 6,007 | +0.59(+1.18%) |
Jun 06, 2019 | 50.58 | 50.73 | 49.89 | 49.91 | 8,204 | -0.67(-1.32%) |
Jun 05, 2019 | 50.64 | 50.68 | 50.23 | 50.57 | 54,269 | +0.24(+0.48%) |
Jun 04, 2019 | 49.38 | 50.33 | 49.05 | 50.33 | 22,830 | +1.47(+3.00%) |
Jun 03, 2019 | 48.50 | 49.36 | 48.50 | 48.87 | 10,517 | +0.52(+1.07%) |
May 31, 2019 | 49.00 | 49.00 | 48.35 | 48.35 | 10,213 | -1.09(-2.20%) |
May 30, 2019 | 49.59 | 49.80 | 49.25 | 49.44 | 15,924 | +0.13(+0.26%) |
May 29, 2019 | 49.41 | 49.55 | 49.04 | 49.31 | 9,510 | -0.47(-0.94%) |
May 28, 2019 | 50.40 | 50.40 | 49.77 | 49.77 | 8,394 | -0.23(-0.46%) |
May 24, 2019 | 49.73 | 50.28 | 49.73 | 50.00 | 7,710 | +0.54(+1.09%) |
May 23, 2019 | 49.37 | 49.60 | 49.12 | 49.47 | 7,873 | -0.59(-1.18%) |
May 22, 2019 | 49.86 | 50.30 | 49.58 | 50.05 | 11,064 | -0.03(-0.06%) |
May 21, 2019 | 48.79 | 50.08 | 48.79 | 50.08 | 8,572 | +1.67(+3.44%) |
May 20, 2019 | 48.80 | 48.94 | 48.42 | 48.42 | 3,581 | -0.77(-1.56%) |
May 17, 2019 | 49.44 | 49.87 | 49.07 | 49.19 | 18,824 | -0.62(-1.24%) |
May 16, 2019 | 49.58 | 50.35 | 49.58 | 49.80 | 7,702 | +0.36(+0.73%) |
May 15, 2019 | 48.57 | 49.53 | 48.43 | 49.45 | 15,858 | +0.55(+1.12%) |
May 14, 2019 | 48.59 | 49.11 | 48.59 | 48.90 | 7,088 | +0.50(+1.04%) |
May 13, 2019 | 49.13 | 49.31 | 48.30 | 48.40 | 31,271 | -1.67(-3.33%) |
May 10, 2019 | 50.12 | 50.24 | 49.14 | 50.06 | 14,218 | -0.36(-0.71%) |
May 09, 2019 | 50.24 | 50.70 | 49.43 | 50.42 | 34,271 | -0.23(-0.45%) |
May 08, 2019 | 51.16 | 51.19 | 50.48 | 50.65 | 78,138 | -0.67(-1.30%) |
May 07, 2019 | 52.50 | 52.50 | 50.99 | 51.32 | 22,718 | -1.70(-3.20%) |
May 06, 2019 | 51.53 | 53.10 | 51.53 | 53.02 | 12,965 | +0.53(+1.01%) |
May 03, 2019 | 51.91 | 52.54 | 51.82 | 52.49 | 18,424 | +0.57(+1.10%) |
May 02, 2019 | 51.34 | 52.03 | 51.05 | 51.92 | 20,043 | +0.44(+0.85%) |