Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.73 | 53.95 | 52.73 | 53.95 | 54 | +1.11(+2.09%) |
Jul 30, 2019 | 52.81 | 52.85 | 52.66 | 52.85 | 105 | +0.82(+1.57%) |
Jul 29, 2019 | 52.09 | 52.16 | 52.03 | 52.03 | 131 | +0.60(+1.18%) |
Jul 26, 2019 | 52.05 | 52.05 | 51.43 | 51.43 | 421 | -0.45(-0.86%) |
Jul 25, 2019 | 51.75 | 51.87 | 51.75 | 51.87 | 26 | +0.22(+0.42%) |
Jul 24, 2019 | 51.66 | 51.66 | 51.66 | 51.66 | 1 | -0.75(-1.44%) |
Jul 23, 2019 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.43(-0.82%) |
Jul 22, 2019 | 52.85 | 52.89 | 52.84 | 52.84 | 441 | +0.26(+0.50%) |
Jul 19, 2019 | 52.58 | 52.58 | 52.58 | 52.58 | 0 | +0.77(+1.50%) |
Jul 18, 2019 | 51.81 | 51.81 | 51.81 | 51.81 | 5 | +0.69(+1.34%) |
Jul 17, 2019 | 51.12 | 51.12 | 51.12 | 51.12 | 0 | +0.87(+1.73%) |
Jul 16, 2019 | 50.26 | 50.26 | 50.26 | 50.26 | 0 | -0.22(-0.43%) |
Jul 15, 2019 | 50.47 | 50.47 | 50.47 | 50.47 | 28 | -0.12(-0.23%) |
Jul 12, 2019 | 50.69 | 50.69 | 50.59 | 50.59 | 79 | -0.72(-1.41%) |
Jul 11, 2019 | 51.98 | 51.98 | 51.31 | 51.31 | 37 | -0.30(-0.59%) |
Jul 10, 2019 | 51.61 | 51.61 | 51.61 | 51.61 | 4 | -0.51(-0.98%) |
Jul 09, 2019 | 52.13 | 52.13 | 52.13 | 52.13 | 9 | -0.47(-0.90%) |
Jul 08, 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.11(+0.22%) |
Jul 05, 2019 | 52.49 | 52.49 | 52.49 | 52.49 | 26 | -0.20(-0.39%) |
Jul 03, 2019 | 52.69 | 52.69 | 52.69 | 52.69 | 26 | -0.88(-1.64%) |
Jul 02, 2019 | 53.95 | 53.95 | 53.57 | 53.57 | 115 | -0.38(-0.70%) |
Jul 01, 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 0 | -0.93(-1.69%) |
Jun 28, 2019 | 54.88 | 54.88 | 54.88 | 54.88 | 26 | -0.32(-0.58%) |
Jun 27, 2019 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.55(-0.99%) |
Jun 26, 2019 | 55.75 | 55.75 | 55.75 | 55.75 | 1 | -0.21(-0.37%) |
Jun 25, 2019 | 55.62 | 56.34 | 55.62 | 55.96 | 301 | +1.19(+2.17%) |
Jun 24, 2019 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | +0.24(+0.45%) |
Jun 21, 2019 | 54.22 | 54.52 | 54.22 | 54.52 | 26 | +0.47(+0.86%) |
Jun 20, 2019 | 54.15 | 54.15 | 54.06 | 54.06 | 32 | -0.53(-0.97%) |
Jun 19, 2019 | 55.16 | 55.16 | 54.59 | 54.59 | 172 | -0.51(-0.93%) |
Jun 18, 2019 | 54.90 | 55.10 | 54.90 | 55.10 | 31 | -0.53(-0.96%) |
Jun 17, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 3 | -0.34(-0.60%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | -0.44(-0.78%) |
Jun 13, 2019 | 56.35 | 56.41 | 56.35 | 56.41 | 32 | -0.95(-1.65%) |
Jun 12, 2019 | 57.36 | 57.36 | 57.36 | 57.36 | 0 | +0.02(+0.04%) |
Jun 11, 2019 | 57.33 | 57.33 | 57.33 | 57.33 | 4 | -0.14(-0.24%) |
Jun 10, 2019 | 57.47 | 57.47 | 57.47 | 57.47 | 1 | -0.75(-1.30%) |
Jun 07, 2019 | 58.28 | 58.32 | 58.13 | 58.23 | 212 | -1.73(-2.88%) |
Jun 06, 2019 | 59.96 | 59.96 | 59.96 | 59.96 | 0 | -0.66(-1.09%) |
Jun 05, 2019 | 60.62 | 60.62 | 60.62 | 60.62 | 0 | -0.44(-0.73%) |
Jun 04, 2019 | 61.05 | 61.06 | 61.05 | 61.06 | 102 | -3.08(-4.81%) |
Jun 03, 2019 | 64.63 | 64.63 | 64.15 | 64.15 | 132 | +1.30(+2.08%) |
May 31, 2019 | 62.84 | 62.84 | 62.84 | 62.84 | 0 | +1.38(+2.25%) |
May 30, 2019 | 61.46 | 61.46 | 61.46 | 61.46 | 0 | -0.52(-0.83%) |
May 29, 2019 | 61.97 | 61.97 | 61.97 | 61.97 | 9 | +1.92(+3.20%) |
May 28, 2019 | 60.28 | 60.28 | 60.01 | 60.05 | 207 | -0.21(-0.34%) |
May 24, 2019 | 60.26 | 60.26 | 60.26 | 60.26 | 0 | +0.09(+0.16%) |
May 23, 2019 | 59.68 | 60.16 | 59.68 | 60.16 | 186 | +1.12(+1.90%) |
May 22, 2019 | 59.04 | 59.04 | 59.04 | 59.04 | 0 | +0.66(+1.13%) |
May 21, 2019 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | -0.73(-1.24%) |
May 20, 2019 | 59.12 | 59.12 | 59.12 | 59.12 | 1 | +0.76(+1.31%) |
May 17, 2019 | 57.31 | 58.35 | 57.31 | 58.35 | 26 | +0.59(+1.03%) |
May 16, 2019 | 57.57 | 57.76 | 56.79 | 57.76 | 632 | -1.12(-1.90%) |
May 15, 2019 | 58.87 | 58.87 | 58.87 | 58.87 | 15 | -0.72(-1.20%) |
May 14, 2019 | 59.59 | 59.59 | 59.59 | 59.59 | 1 | -1.10(-1.81%) |
May 13, 2019 | 60.24 | 60.69 | 60.24 | 60.69 | 598 | +3.27(+5.69%) |
May 10, 2019 | 57.95 | 57.99 | 57.42 | 57.42 | 132 | -0.04(-0.07%) |
May 09, 2019 | 58.22 | 58.22 | 57.27 | 57.46 | 412 | +0.18(+0.31%) |
May 08, 2019 | 56.93 | 57.28 | 56.93 | 57.28 | 54 | +0.03(+0.05%) |
May 07, 2019 | 57.16 | 57.26 | 57.16 | 57.26 | 31 | +1.89(+3.41%) |
May 06, 2019 | 55.37 | 55.37 | 55.37 | 55.37 | 7 | +0.15(+0.27%) |
May 03, 2019 | 55.28 | 55.28 | 55.13 | 55.22 | 106 | -1.52(-2.68%) |
May 02, 2019 | 56.18 | 57.16 | 56.18 | 56.74 | 532 | +0.54(+0.95%) |