Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.41 | 53.72 | 51.37 | 51.80 | 155,465 | -0.62(-1.18%) |
Jul 30, 2019 | 51.62 | 52.67 | 50.77 | 52.42 | 116,951 | +0.41(+0.78%) |
Jul 29, 2019 | 53.05 | 58.24 | 51.43 | 52.01 | 81,517 | -1.34(-2.52%) |
Jul 26, 2019 | 53.39 | 55.70 | 53.07 | 53.36 | 77,883 | +0.36(+0.68%) |
Jul 25, 2019 | 48.64 | 54.18 | 46.47 | 53.00 | 118,695 | -0.07(-0.14%) |
Jul 24, 2019 | 53.23 | 53.58 | 52.63 | 53.07 | 96,580 | +0.29(+0.56%) |
Jul 23, 2019 | 52.37 | 52.97 | 51.62 | 52.78 | 61,477 | +0.77(+1.49%) |
Jul 22, 2019 | 53.79 | 53.79 | 51.90 | 52.00 | 68,049 | -1.63(-3.04%) |
Jul 19, 2019 | 53.74 | 54.34 | 53.47 | 53.63 | 91,679 | -0.31(-0.58%) |
Jul 18, 2019 | 53.66 | 54.31 | 53.24 | 53.95 | 71,646 | +0.22(+0.41%) |
Jul 17, 2019 | 53.28 | 54.52 | 53.28 | 53.73 | 72,908 | +0.45(+0.85%) |
Jul 16, 2019 | 53.94 | 53.94 | 52.96 | 53.28 | 74,495 | +0.04(+0.07%) |
Jul 15, 2019 | 53.86 | 54.29 | 52.92 | 53.24 | 44,742 | -0.58(-1.08%) |
Jul 12, 2019 | 53.30 | 54.74 | 53.30 | 53.82 | 60,069 | +0.72(+1.35%) |
Jul 11, 2019 | 53.83 | 54.31 | 52.97 | 53.10 | 61,101 | -0.64(-1.20%) |
Jul 10, 2019 | 53.63 | 54.55 | 52.59 | 53.74 | 89,342 | +0.33(+0.62%) |
Jul 09, 2019 | 54.15 | 55.25 | 52.86 | 53.41 | 48,722 | -0.62(-1.14%) |
Jul 08, 2019 | 55.22 | 55.32 | 53.82 | 54.03 | 119,775 | -1.11(-2.02%) |
Jul 05, 2019 | 54.28 | 55.88 | 54.28 | 55.14 | 42,472 | +0.29(+0.52%) |
Jul 03, 2019 | 54.12 | 55.72 | 53.54 | 54.86 | 33,021 | +0.85(+1.57%) |
Jul 02, 2019 | 53.57 | 54.29 | 53.21 | 54.01 | 49,448 | +0.35(+0.65%) |
Jul 01, 2019 | 53.83 | 53.90 | 52.99 | 53.66 | 49,054 | +0.52(+0.97%) |
Jun 28, 2019 | 51.97 | 54.96 | 51.70 | 53.15 | 209,862 | +1.14(+2.19%) |
Jun 27, 2019 | 51.16 | 52.32 | 50.80 | 52.00 | 58,681 | +1.24(+2.45%) |
Jun 26, 2019 | 52.66 | 53.35 | 50.56 | 50.76 | 49,464 | -1.62(-3.08%) |
Jun 25, 2019 | 53.60 | 53.92 | 51.91 | 52.38 | 48,507 | -1.20(-2.24%) |
Jun 24, 2019 | 54.40 | 54.89 | 53.42 | 53.58 | 68,668 | -0.76(-1.40%) |
Jun 21, 2019 | 54.30 | 55.33 | 53.49 | 54.34 | 125,848 | -0.28(-0.52%) |
Jun 20, 2019 | 55.29 | 55.73 | 54.61 | 54.63 | 72,780 | -0.29(-0.53%) |
Jun 19, 2019 | 53.93 | 54.94 | 52.94 | 54.92 | 72,803 | +0.95(+1.77%) |
Jun 18, 2019 | 54.22 | 55.83 | 53.76 | 53.97 | 47,519 | -0.01(-0.02%) |
Jun 17, 2019 | 57.30 | 57.30 | 53.85 | 53.97 | 63,535 | -3.28(-5.72%) |
Jun 14, 2019 | 57.40 | 57.87 | 56.64 | 57.25 | 61,344 | +0.16(+0.27%) |
Jun 13, 2019 | 59.03 | 60.24 | 57.01 | 57.09 | 74,289 | -1.81(-3.07%) |
Jun 12, 2019 | 57.16 | 59.55 | 56.71 | 58.90 | 50,875 | +1.71(+2.98%) |
Jun 11, 2019 | 57.64 | 57.97 | 55.96 | 57.20 | 74,981 | +0.15(+0.26%) |
Jun 10, 2019 | 57.10 | 57.82 | 56.74 | 57.05 | 59,024 | -0.14(-0.24%) |
Jun 07, 2019 | 56.11 | 57.31 | 55.85 | 57.19 | 50,992 | +1.31(+2.35%) |
Jun 06, 2019 | 55.54 | 56.63 | 55.42 | 55.87 | 36,385 | +0.58(+1.05%) |
Jun 05, 2019 | 54.07 | 55.51 | 53.51 | 55.30 | 36,080 | +1.36(+2.52%) |
Jun 04, 2019 | 54.24 | 54.97 | 53.34 | 53.94 | 37,136 | +0.17(+0.31%) |
Jun 03, 2019 | 53.55 | 54.04 | 52.58 | 53.77 | 36,142 | +0.08(+0.15%) |
May 31, 2019 | 55.02 | 55.57 | 53.46 | 53.69 | 48,377 | -1.93(-3.47%) |
May 30, 2019 | 55.22 | 56.17 | 54.99 | 55.62 | 70,909 | +0.02(+0.03%) |
May 29, 2019 | 56.61 | 57.06 | 55.23 | 55.60 | 27,826 | -1.28(-2.24%) |
May 28, 2019 | 55.62 | 57.56 | 55.38 | 56.87 | 47,426 | +1.17(+2.09%) |
May 24, 2019 | 54.13 | 55.71 | 53.99 | 55.71 | 43,256 | +2.04(+3.80%) |
May 23, 2019 | 55.18 | 55.71 | 53.42 | 53.67 | 61,971 | -1.85(-3.34%) |
May 22, 2019 | 55.69 | 56.41 | 54.50 | 55.53 | 45,612 | -0.33(-0.59%) |
May 21, 2019 | 55.34 | 56.35 | 54.52 | 55.86 | 43,594 | +0.70(+1.26%) |
May 20, 2019 | 54.62 | 55.77 | 54.49 | 55.16 | 37,751 | +0.00(+0.00%) |
May 17, 2019 | 55.68 | 56.45 | 54.97 | 55.16 | 27,021 | -0.91(-1.62%) |
May 16, 2019 | 57.31 | 57.36 | 55.99 | 56.07 | 27,138 | -1.06(-1.86%) |
May 15, 2019 | 56.33 | 57.94 | 55.02 | 57.13 | 36,949 | +0.40(+0.71%) |
May 14, 2019 | 56.08 | 56.74 | 55.81 | 56.73 | 21,123 | +0.83(+1.48%) |
May 13, 2019 | 56.37 | 56.90 | 55.23 | 55.90 | 42,837 | -1.35(-2.36%) |
May 10, 2019 | 56.03 | 57.31 | 55.65 | 57.25 | 34,975 | +0.87(+1.55%) |
May 09, 2019 | 55.39 | 56.50 | 55.39 | 56.38 | 36,684 | +0.69(+1.24%) |
May 08, 2019 | 56.30 | 57.10 | 54.45 | 55.69 | 46,892 | -0.39(-0.69%) |
May 07, 2019 | 57.45 | 58.03 | 55.62 | 56.08 | 41,221 | -1.73(-3.00%) |
May 06, 2019 | 56.03 | 57.94 | 56.03 | 57.81 | 44,548 | +0.86(+1.51%) |
May 03, 2019 | 55.08 | 56.96 | 55.08 | 56.95 | 27,348 | +2.11(+3.85%) |
May 02, 2019 | 55.55 | 56.12 | 54.54 | 54.84 | 39,722 | -0.72(-1.29%) |