Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.29 | 56.63 | 54.50 | 54.86 | 176,562 | -1.59(-2.82%) |
Jul 30, 2019 | 55.15 | 56.57 | 55.06 | 56.45 | 89,407 | +0.97(+1.75%) |
Jul 29, 2019 | 55.78 | 56.46 | 54.63 | 55.48 | 107,469 | -0.02(-0.04%) |
Jul 26, 2019 | 55.36 | 56.08 | 54.27 | 55.50 | 120,300 | +0.44(+0.80%) |
Jul 25, 2019 | 56.78 | 56.96 | 54.97 | 55.06 | 134,115 | -1.90(-3.34%) |
Jul 24, 2019 | 54.50 | 57.25 | 53.54 | 56.96 | 135,635 | +2.54(+4.67%) |
Jul 23, 2019 | 54.79 | 55.50 | 54.10 | 54.42 | 93,054 | -0.20(-0.37%) |
Jul 22, 2019 | 54.17 | 54.91 | 53.67 | 54.62 | 119,070 | +0.77(+1.43%) |
Jul 19, 2019 | 54.62 | 54.70 | 52.74 | 53.85 | 139,700 | -0.81(-1.48%) |
Jul 18, 2019 | 54.62 | 55.50 | 54.07 | 54.66 | 112,921 | +0.23(+0.42%) |
Jul 17, 2019 | 54.53 | 54.81 | 53.52 | 54.43 | 104,907 | +0.01(+0.02%) |
Jul 16, 2019 | 54.92 | 55.48 | 53.90 | 54.42 | 90,050 | -0.53(-0.96%) |
Jul 15, 2019 | 54.23 | 55.12 | 53.45 | 54.95 | 89,655 | +0.75(+1.38%) |
Jul 12, 2019 | 53.49 | 55.66 | 52.67 | 54.20 | 135,500 | +0.31(+0.58%) |
Jul 11, 2019 | 56.88 | 57.06 | 53.60 | 53.89 | 219,047 | -2.69(-4.75%) |
Jul 10, 2019 | 57.56 | 58.02 | 56.07 | 56.58 | 130,042 | -0.93(-1.62%) |
Jul 09, 2019 | 55.37 | 57.65 | 55.37 | 57.51 | 93,989 | +3.60(+6.68%) |
Jul 08, 2019 | 56.14 | 56.56 | 53.91 | 53.91 | 130,792 | -2.51(-4.45%) |
Jul 05, 2019 | 57.10 | 58.06 | 56.19 | 56.42 | 125,300 | -1.22(-2.12%) |
Jul 03, 2019 | 56.29 | 57.82 | 55.41 | 57.64 | 76,600 | +1.78(+3.19%) |
Jul 02, 2019 | 56.75 | 56.90 | 55.45 | 55.86 | 92,173 | -0.79(-1.39%) |
Jul 01, 2019 | 56.49 | 57.00 | 55.21 | 56.65 | 192,144 | +0.97(+1.74%) |
Jun 28, 2019 | 55.40 | 55.89 | 54.04 | 55.68 | 278,600 | +0.68(+1.24%) |
Jun 27, 2019 | 53.14 | 55.68 | 53.14 | 55.00 | 166,313 | +2.00(+3.77%) |
Jun 26, 2019 | 52.75 | 53.34 | 51.94 | 53.00 | 119,950 | +0.39(+0.74%) |
Jun 25, 2019 | 53.38 | 53.73 | 52.43 | 52.61 | 137,616 | -0.71(-1.33%) |
Jun 24, 2019 | 55.07 | 55.20 | 53.31 | 53.32 | 138,018 | -2.00(-3.62%) |
Jun 21, 2019 | 54.88 | 55.61 | 53.68 | 55.32 | 304,900 | +0.16(+0.29%) |
Jun 20, 2019 | 54.60 | 55.77 | 54.42 | 55.16 | 116,223 | +1.09(+2.02%) |
Jun 19, 2019 | 53.52 | 54.12 | 52.87 | 54.07 | 97,859 | +0.34(+0.63%) |
Jun 18, 2019 | 53.35 | 54.77 | 52.97 | 53.73 | 96,910 | +0.81(+1.53%) |
Jun 17, 2019 | 52.38 | 53.00 | 51.68 | 52.92 | 179,805 | +0.93(+1.79%) |
Jun 14, 2019 | 51.53 | 52.33 | 51.07 | 51.99 | 106,000 | +0.31(+0.60%) |
Jun 13, 2019 | 51.22 | 51.76 | 50.70 | 51.68 | 105,165 | +0.65(+1.27%) |
Jun 12, 2019 | 49.53 | 51.10 | 49.23 | 51.03 | 101,828 | +1.46(+2.95%) |
Jun 11, 2019 | 51.12 | 51.78 | 49.21 | 49.57 | 105,627 | -1.22(-2.40%) |
Jun 10, 2019 | 52.65 | 53.20 | 50.64 | 50.79 | 94,940 | -1.60(-3.05%) |
Jun 07, 2019 | 51.43 | 52.73 | 51.08 | 52.39 | 162,900 | +1.13(+2.20%) |
Jun 06, 2019 | 52.52 | 53.34 | 50.53 | 51.26 | 111,935 | -1.25(-2.38%) |
Jun 05, 2019 | 54.06 | 54.06 | 52.41 | 52.51 | 93,065 | -1.26(-2.34%) |
Jun 04, 2019 | 52.38 | 54.64 | 52.38 | 53.77 | 409,486 | +2.01(+3.88%) |
Jun 03, 2019 | 50.93 | 52.91 | 50.73 | 51.76 | 170,085 | +0.95(+1.87%) |
May 31, 2019 | 51.25 | 52.66 | 50.22 | 50.81 | 199,700 | -0.30(-0.59%) |
May 30, 2019 | 52.89 | 53.33 | 51.08 | 51.11 | 161,664 | -1.64(-3.11%) |
May 29, 2019 | 52.53 | 53.42 | 51.17 | 52.75 | 109,364 | -0.12(-0.23%) |
May 28, 2019 | 54.39 | 54.87 | 52.69 | 52.87 | 193,662 | -1.43(-2.63%) |
May 24, 2019 | 53.84 | 54.69 | 52.86 | 54.30 | 94,200 | +0.76(+1.42%) |
May 23, 2019 | 52.10 | 54.20 | 50.86 | 53.54 | 227,441 | +0.65(+1.23%) |
May 22, 2019 | 55.28 | 56.30 | 52.67 | 52.89 | 178,562 | -2.63(-4.74%) |
May 21, 2019 | 54.15 | 55.58 | 53.76 | 55.52 | 152,675 | +1.58(+2.93%) |
May 20, 2019 | 53.74 | 54.79 | 52.82 | 53.94 | 189,914 | -0.09(-0.17%) |
May 17, 2019 | 54.37 | 54.65 | 53.31 | 54.03 | 312,800 | -0.68(-1.24%) |
May 16, 2019 | 55.12 | 56.07 | 54.22 | 54.71 | 247,330 | -0.08(-0.15%) |
May 15, 2019 | 55.18 | 55.58 | 54.29 | 54.79 | 183,077 | -1.09(-1.95%) |
May 14, 2019 | 55.58 | 57.92 | 55.58 | 55.88 | 332,949 | +0.31(+0.56%) |
May 13, 2019 | 56.01 | 57.09 | 54.80 | 55.57 | 242,219 | -1.78(-3.10%) |
May 10, 2019 | 56.91 | 57.75 | 54.86 | 57.35 | 336,600 | +0.20(+0.35%) |
May 09, 2019 | 58.01 | 58.81 | 56.95 | 57.15 | 336,699 | -1.30(-2.22%) |
May 08, 2019 | 57.07 | 59.58 | 55.40 | 58.45 | 295,541 | +1.50(+2.63%) |
May 07, 2019 | 57.71 | 58.64 | 54.24 | 56.95 | 427,074 | +3.67(+6.89%) |
May 06, 2019 | 50.18 | 53.40 | 50.18 | 53.28 | 185,219 | +2.16(+4.23%) |
May 03, 2019 | 49.11 | 51.13 | 49.06 | 51.12 | 136,200 | +2.06(+4.20%) |
May 02, 2019 | 49.77 | 49.82 | 48.17 | 49.06 | 191,385 | -0.55(-1.11%) |