Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.15 | 52.59 | 48.84 | 50.83 | 59,823 | -0.91(-1.76%) |
Jul 30, 2019 | 52.11 | 52.11 | 51.07 | 51.74 | 31,480 | -0.55(-1.06%) |
Jul 29, 2019 | 51.75 | 52.37 | 51.31 | 52.29 | 33,948 | +0.52(+1.01%) |
Jul 26, 2019 | 52.59 | 53.10 | 51.46 | 51.77 | 36,795 | -0.02(-0.04%) |
Jul 25, 2019 | 53.17 | 53.17 | 51.46 | 51.79 | 50,274 | +0.20(+0.40%) |
Jul 24, 2019 | 51.95 | 52.16 | 51.20 | 51.59 | 52,101 | -0.96(-1.83%) |
Jul 23, 2019 | 51.92 | 52.70 | 51.58 | 52.55 | 69,752 | +1.18(+2.30%) |
Jul 22, 2019 | 51.93 | 52.19 | 51.12 | 51.36 | 60,436 | -0.75(-1.43%) |
Jul 19, 2019 | 53.47 | 53.47 | 51.87 | 52.11 | 108,738 | -1.41(-2.63%) |
Jul 18, 2019 | 52.64 | 53.67 | 52.07 | 53.52 | 51,726 | +1.12(+2.13%) |
Jul 17, 2019 | 53.64 | 53.85 | 52.40 | 52.40 | 75,281 | -0.41(-0.77%) |
Jul 16, 2019 | 52.86 | 53.65 | 52.29 | 52.81 | 63,428 | -0.93(-1.73%) |
Jul 15, 2019 | 54.39 | 54.64 | 53.40 | 53.74 | 43,726 | -0.06(-0.11%) |
Jul 12, 2019 | 52.82 | 53.96 | 52.65 | 53.80 | 43,907 | -0.40(-0.73%) |
Jul 11, 2019 | 54.05 | 54.37 | 53.50 | 54.20 | 49,562 | -1.20(-2.17%) |
Jul 10, 2019 | 55.13 | 55.73 | 54.94 | 55.40 | 97,528 | +2.08(+3.89%) |
Jul 09, 2019 | 53.94 | 54.16 | 53.14 | 53.32 | 43,925 | -1.20(-2.21%) |
Jul 08, 2019 | 53.58 | 54.76 | 53.46 | 54.53 | 106,896 | +0.84(+1.57%) |
Jul 05, 2019 | 53.91 | 54.03 | 53.30 | 53.68 | 53,802 | -0.54(-1.00%) |
Jul 03, 2019 | 53.55 | 54.32 | 53.34 | 54.23 | 69,468 | +0.95(+1.78%) |
Jul 02, 2019 | 53.43 | 53.69 | 52.78 | 53.27 | 122,946 | -0.60(-1.12%) |
Jul 01, 2019 | 54.79 | 54.91 | 53.41 | 53.88 | 93,658 | +1.57(+3.01%) |
Jun 28, 2019 | 53.89 | 53.89 | 51.81 | 52.30 | 61,841 | -1.24(-2.32%) |
Jun 27, 2019 | 53.83 | 54.24 | 53.28 | 53.55 | 73,815 | +0.08(+0.15%) |
Jun 26, 2019 | 52.65 | 54.37 | 52.64 | 53.47 | 57,944 | +1.79(+3.47%) |
Jun 25, 2019 | 52.49 | 52.78 | 51.37 | 51.67 | 73,932 | -1.74(-3.26%) |
Jun 24, 2019 | 53.17 | 53.55 | 52.55 | 53.42 | 124,967 | +0.86(+1.64%) |
Jun 21, 2019 | 51.85 | 52.79 | 51.44 | 52.55 | 151,382 | -1.07(-1.99%) |
Jun 20, 2019 | 53.18 | 54.11 | 53.08 | 53.62 | 182,741 | +3.49(+6.96%) |
Jun 19, 2019 | 49.43 | 50.88 | 49.33 | 50.13 | 101,827 | +0.28(+0.56%) |
Jun 18, 2019 | 48.51 | 50.03 | 48.39 | 49.85 | 218,903 | +2.21(+4.64%) |
Jun 17, 2019 | 47.99 | 48.64 | 47.61 | 47.64 | 75,017 | +0.52(+1.11%) |
Jun 14, 2019 | 47.88 | 47.88 | 46.99 | 47.12 | 80,799 | -0.47(-1.00%) |
Jun 13, 2019 | 47.15 | 48.07 | 47.10 | 47.59 | 156,722 | +1.77(+3.87%) |
Jun 12, 2019 | 46.99 | 47.16 | 45.40 | 45.82 | 86,390 | -1.27(-2.70%) |
Jun 11, 2019 | 47.23 | 47.58 | 46.69 | 47.09 | 176,863 | +1.83(+4.05%) |
Jun 10, 2019 | 45.27 | 45.33 | 44.79 | 45.26 | 79,185 | +0.97(+2.19%) |
Jun 07, 2019 | 44.26 | 45.25 | 44.26 | 44.29 | 155,200 | +0.47(+1.06%) |
Jun 06, 2019 | 43.67 | 44.05 | 43.40 | 43.82 | 1,547,927 | +1.07(+2.51%) |
Jun 05, 2019 | 43.11 | 43.30 | 42.16 | 42.75 | 56,371 | -0.17(-0.40%) |
Jun 04, 2019 | 42.87 | 43.17 | 42.03 | 42.92 | 112,889 | +0.17(+0.41%) |
Jun 03, 2019 | 42.55 | 43.76 | 42.50 | 42.75 | 542,611 | +2.24(+5.53%) |
May 31, 2019 | 40.35 | 41.27 | 39.92 | 40.51 | 79,767 | -0.60(-1.46%) |
May 30, 2019 | 41.14 | 41.73 | 40.78 | 41.11 | 131,853 | +0.48(+1.19%) |
May 29, 2019 | 39.62 | 41.18 | 38.96 | 40.62 | 85,053 | +1.34(+3.40%) |
May 28, 2019 | 40.49 | 40.72 | 39.07 | 39.29 | 81,384 | -1.21(-2.99%) |
May 24, 2019 | 41.15 | 41.21 | 40.14 | 40.50 | 61,708 | +0.92(+2.33%) |
May 23, 2019 | 39.88 | 39.88 | 39.02 | 39.58 | 115,089 | -1.53(-3.72%) |
May 22, 2019 | 41.32 | 41.62 | 40.88 | 41.11 | 162,137 | +0.79(+1.97%) |
May 21, 2019 | 39.88 | 40.42 | 39.65 | 40.31 | 125,438 | +2.04(+5.32%) |
May 20, 2019 | 38.63 | 38.81 | 38.25 | 38.28 | 77,654 | +0.16(+0.43%) |
May 17, 2019 | 38.39 | 39.02 | 38.05 | 38.11 | 57,477 | -0.56(-1.45%) |
May 16, 2019 | 39.20 | 39.66 | 38.42 | 38.68 | 130,514 | +0.43(+1.11%) |
May 15, 2019 | 37.84 | 38.73 | 37.54 | 38.25 | 64,287 | +0.28(+0.74%) |
May 14, 2019 | 37.68 | 38.56 | 37.45 | 37.97 | 171,871 | +2.08(+5.81%) |
May 13, 2019 | 36.26 | 36.35 | 35.19 | 35.88 | 117,704 | -1.22(-3.29%) |
May 10, 2019 | 37.00 | 37.39 | 36.01 | 37.11 | 140,650 | +0.73(+2.00%) |
May 09, 2019 | 36.84 | 36.97 | 35.27 | 36.38 | 264,655 | -1.95(-5.08%) |
May 08, 2019 | 38.71 | 39.14 | 38.19 | 38.33 | 85,619 | -0.24(-0.63%) |
May 07, 2019 | 39.47 | 39.53 | 38.11 | 38.57 | 81,399 | -1.33(-3.33%) |
May 06, 2019 | 38.95 | 39.90 | 38.76 | 39.90 | 96,684 | -0.73(-1.79%) |
May 03, 2019 | 39.93 | 41.05 | 39.84 | 40.62 | 74,091 | +1.10(+2.80%) |
May 02, 2019 | 39.26 | 39.68 | 38.61 | 39.52 | 132,054 | +0.08(+0.20%) |