Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.26 | 50.35 | 50.26 | 50.31 | 1,623,786 | +0.06(+0.12%) |
Jul 30, 2019 | 50.22 | 50.25 | 50.20 | 50.25 | 1,432,118 | -0.03(-0.05%) |
Jul 29, 2019 | 50.25 | 50.28 | 50.22 | 50.28 | 1,452,512 | +0.08(+0.16%) |
Jul 26, 2019 | 50.23 | 50.23 | 50.19 | 50.20 | 1,284,429 | -0.02(-0.03%) |
Jul 25, 2019 | 50.23 | 50.24 | 50.17 | 50.21 | 1,724,367 | +0.00(+0.00%) |
Jul 24, 2019 | 50.19 | 50.22 | 50.19 | 50.21 | 1,409,449 | +0.09(+0.17%) |
Jul 23, 2019 | 50.09 | 50.13 | 50.08 | 50.13 | 1,260,221 | +0.04(+0.09%) |
Jul 22, 2019 | 50.08 | 50.09 | 50.07 | 50.08 | 1,437,054 | +0.02(+0.03%) |
Jul 19, 2019 | 50.06 | 50.08 | 50.04 | 50.07 | 1,402,400 | -0.02(-0.03%) |
Jul 18, 2019 | 50.01 | 50.08 | 50.01 | 50.08 | 1,683,668 | +0.13(+0.26%) |
Jul 17, 2019 | 49.96 | 49.98 | 49.95 | 49.95 | 1,609,057 | +0.10(+0.21%) |
Jul 16, 2019 | 49.85 | 49.88 | 49.85 | 49.85 | 1,386,371 | +0.03(+0.05%) |
Jul 15, 2019 | 49.82 | 49.85 | 49.79 | 49.82 | 1,597,783 | +0.16(+0.31%) |
Jul 12, 2019 | 49.70 | 49.71 | 49.67 | 49.67 | 1,344,567 | -0.09(-0.17%) |
Jul 11, 2019 | 49.85 | 49.85 | 49.74 | 49.75 | 1,428,140 | -0.10(-0.19%) |
Jul 10, 2019 | 49.88 | 49.88 | 49.83 | 49.85 | 1,383,226 | -0.10(-0.19%) |
Jul 09, 2019 | 49.97 | 49.97 | 49.93 | 49.95 | 1,193,139 | -0.02(-0.03%) |
Jul 08, 2019 | 49.98 | 50.01 | 49.95 | 49.96 | 2,043,696 | +0.00(+0.00%) |
Jul 05, 2019 | 49.95 | 49.98 | 49.93 | 49.96 | 1,443,874 | -0.06(-0.12%) |
Jul 03, 2019 | 50.01 | 50.04 | 50.00 | 50.02 | 1,580,508 | +0.19(+0.38%) |
Jul 02, 2019 | 49.82 | 49.87 | 49.82 | 49.83 | 1,878,251 | +0.18(+0.37%) |
Jul 01, 2019 | 49.73 | 49.78 | 49.65 | 49.65 | 2,540,495 | -0.04(-0.08%) |
Jun 28, 2019 | 49.69 | 49.72 | 49.68 | 49.69 | 1,543,613 | +0.04(+0.09%) |
Jun 27, 2019 | 49.64 | 49.66 | 49.63 | 49.65 | 1,055,915 | +0.03(+0.07%) |
Jun 26, 2019 | 49.67 | 49.68 | 49.61 | 49.61 | 1,581,411 | -0.08(-0.16%) |
Jun 25, 2019 | 49.68 | 49.72 | 49.68 | 49.69 | 2,066,089 | +0.05(+0.10%) |
Jun 24, 2019 | 49.64 | 49.66 | 49.62 | 49.64 | 2,499,801 | +0.05(+0.10%) |
Jun 21, 2019 | 49.61 | 49.63 | 49.56 | 49.59 | 1,955,750 | -0.06(-0.12%) |
Jun 20, 2019 | 49.72 | 49.73 | 49.65 | 49.65 | 1,226,959 | +0.04(+0.09%) |
Jun 19, 2019 | 49.52 | 49.60 | 49.49 | 49.60 | 1,243,370 | +0.04(+0.09%) |
Jun 18, 2019 | 49.59 | 49.60 | 49.55 | 49.56 | 1,415,232 | +0.22(+0.44%) |
Jun 17, 2019 | 49.35 | 49.36 | 49.33 | 49.34 | 2,302,302 | -0.02(-0.04%) |
Jun 14, 2019 | 49.33 | 49.37 | 49.33 | 49.36 | 1,482,380 | +0.07(+0.14%) |
Jun 13, 2019 | 49.25 | 49.30 | 49.24 | 49.29 | 1,422,001 | +0.06(+0.12%) |
Jun 12, 2019 | 49.22 | 49.25 | 49.21 | 49.23 | 1,052,222 | +0.03(+0.07%) |
Jun 11, 2019 | 49.20 | 49.24 | 49.20 | 49.20 | 1,131,280 | +0.02(+0.04%) |
Jun 10, 2019 | 49.22 | 49.22 | 49.07 | 49.18 | 1,688,078 | -0.10(-0.19%) |
Jun 07, 2019 | 49.27 | 49.29 | 49.24 | 49.27 | 1,068,398 | +0.13(+0.26%) |
Jun 06, 2019 | 49.11 | 49.15 | 49.09 | 49.14 | 1,378,361 | +0.05(+0.11%) |
Jun 05, 2019 | 49.09 | 49.12 | 49.07 | 49.09 | 1,882,636 | +0.08(+0.16%) |
Jun 04, 2019 | 49.00 | 49.03 | 49.00 | 49.01 | 1,703,439 | +0.05(+0.11%) |
Jun 03, 2019 | 48.95 | 48.96 | 48.94 | 48.96 | 2,179,760 | +0.04(+0.08%) |
May 31, 2019 | 48.86 | 48.94 | 48.86 | 48.92 | 2,175,903 | +0.10(+0.21%) |
May 30, 2019 | 48.82 | 48.85 | 48.79 | 48.82 | 1,869,305 | +0.02(+0.04%) |
May 29, 2019 | 48.79 | 48.84 | 48.78 | 48.80 | 1,455,949 | +0.08(+0.16%) |
May 28, 2019 | 48.74 | 48.76 | 48.71 | 48.72 | 931,833 | +0.03(+0.07%) |
May 24, 2019 | 48.67 | 48.70 | 48.65 | 48.69 | 1,066,194 | +0.07(+0.14%) |
May 23, 2019 | 48.57 | 48.65 | 48.57 | 48.62 | 1,052,785 | +0.06(+0.12%) |
May 22, 2019 | 48.52 | 48.57 | 48.52 | 48.56 | 1,039,648 | +0.08(+0.16%) |
May 21, 2019 | 48.49 | 48.52 | 48.47 | 48.48 | 1,037,318 | +0.00(+0.00%) |
May 20, 2019 | 48.52 | 48.53 | 48.48 | 48.48 | 937,239 | -0.07(-0.14%) |
May 17, 2019 | 48.57 | 48.58 | 48.52 | 48.55 | 1,038,722 | +0.03(+0.05%) |
May 16, 2019 | 48.52 | 48.55 | 48.50 | 48.52 | 895,996 | +0.03(+0.05%) |
May 15, 2019 | 48.50 | 48.52 | 48.49 | 48.50 | 1,462,298 | +0.06(+0.13%) |
May 14, 2019 | 48.40 | 48.44 | 48.39 | 48.44 | 1,265,915 | +0.03(+0.07%) |
May 13, 2019 | 48.35 | 48.42 | 48.35 | 48.40 | 1,906,515 | +0.05(+0.11%) |
May 10, 2019 | 48.35 | 48.38 | 48.32 | 48.35 | 1,282,387 | -0.02(-0.04%) |
May 09, 2019 | 48.38 | 48.41 | 48.34 | 48.37 | 1,166,585 | +0.00(+0.00%) |
May 08, 2019 | 48.39 | 48.42 | 48.34 | 48.37 | 1,986,138 | +0.03(+0.07%) |
May 07, 2019 | 48.33 | 48.37 | 48.33 | 48.33 | 1,192,345 | +0.03(+0.07%) |
May 06, 2019 | 48.30 | 48.32 | 48.27 | 48.30 | 1,115,582 | +0.00(+0.00%) |
May 03, 2019 | 48.31 | 48.36 | 48.27 | 48.30 | 1,873,948 | +0.03(+0.07%) |
May 02, 2019 | 48.32 | 48.34 | 48.26 | 48.26 | 1,385,669 | -0.04(-0.09%) |