Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.38 | 55.68 | 54.37 | 54.38 | 1,272,519 | +0.02(+0.04%) |
Jul 30, 2019 | 52.36 | 54.37 | 51.65 | 54.36 | 1,640,498 | +4.10(+8.15%) |
Jul 29, 2019 | 50.48 | 50.85 | 50.04 | 50.26 | 873,056 | -0.46(-0.90%) |
Jul 26, 2019 | 50.68 | 51.04 | 50.08 | 50.72 | 643,553 | -0.10(-0.20%) |
Jul 25, 2019 | 51.83 | 52.01 | 50.50 | 50.82 | 912,035 | -0.96(-1.85%) |
Jul 24, 2019 | 51.07 | 51.90 | 51.00 | 51.78 | 658,967 | +0.59(+1.15%) |
Jul 23, 2019 | 50.58 | 51.34 | 50.51 | 51.19 | 939,995 | +0.92(+1.83%) |
Jul 22, 2019 | 50.90 | 51.18 | 50.26 | 50.27 | 638,411 | -0.44(-0.87%) |
Jul 19, 2019 | 50.62 | 51.53 | 50.46 | 50.71 | 863,352 | +0.53(+1.05%) |
Jul 18, 2019 | 49.97 | 50.32 | 49.60 | 50.18 | 549,795 | -0.04(-0.08%) |
Jul 17, 2019 | 51.22 | 51.43 | 50.19 | 50.22 | 1,045,797 | -1.10(-2.14%) |
Jul 16, 2019 | 50.23 | 51.72 | 49.98 | 51.32 | 984,737 | +0.91(+1.80%) |
Jul 15, 2019 | 50.93 | 50.97 | 50.18 | 50.41 | 684,504 | -0.39(-0.77%) |
Jul 12, 2019 | 50.33 | 51.04 | 50.33 | 50.80 | 969,642 | +0.47(+0.93%) |
Jul 11, 2019 | 50.57 | 50.79 | 50.01 | 50.33 | 797,829 | +0.27(+0.54%) |
Jul 10, 2019 | 50.26 | 50.69 | 49.86 | 50.06 | 635,429 | +0.03(+0.06%) |
Jul 09, 2019 | 49.83 | 50.23 | 49.47 | 50.03 | 627,067 | -0.13(-0.26%) |
Jul 08, 2019 | 50.71 | 51.12 | 49.93 | 50.16 | 941,871 | -0.86(-1.68%) |
Jul 05, 2019 | 49.93 | 51.03 | 49.93 | 51.02 | 336,216 | +0.66(+1.31%) |
Jul 03, 2019 | 50.84 | 50.85 | 50.33 | 50.36 | 393,071 | -0.23(-0.45%) |
Jul 02, 2019 | 51.41 | 51.52 | 50.51 | 50.59 | 495,913 | -0.91(-1.76%) |
Jul 01, 2019 | 52.76 | 52.92 | 50.96 | 51.50 | 851,227 | -0.37(-0.71%) |
Jun 28, 2019 | 51.15 | 51.93 | 50.99 | 51.87 | 1,119,751 | +1.08(+2.12%) |
Jun 27, 2019 | 51.07 | 51.35 | 50.70 | 50.79 | 717,866 | +0.08(+0.16%) |
Jun 26, 2019 | 50.40 | 50.87 | 50.24 | 50.71 | 745,444 | +0.58(+1.15%) |
Jun 25, 2019 | 50.33 | 50.50 | 49.77 | 50.13 | 462,509 | -0.03(-0.06%) |
Jun 24, 2019 | 50.14 | 50.70 | 50.03 | 50.16 | 813,393 | +0.00(+0.00%) |
Jun 21, 2019 | 50.60 | 50.60 | 50.07 | 50.16 | 841,392 | -0.49(-0.96%) |
Jun 20, 2019 | 51.26 | 51.36 | 50.21 | 50.65 | 648,097 | +0.19(+0.38%) |
Jun 19, 2019 | 50.11 | 50.79 | 49.71 | 50.46 | 690,716 | +0.72(+1.44%) |
Jun 18, 2019 | 48.58 | 50.05 | 48.58 | 49.74 | 1,515,830 | +1.34(+2.76%) |
Jun 17, 2019 | 48.61 | 48.91 | 48.29 | 48.41 | 431,689 | -0.24(-0.49%) |
Jun 14, 2019 | 48.64 | 48.82 | 47.97 | 48.65 | 475,696 | -0.14(-0.29%) |
Jun 13, 2019 | 48.93 | 49.51 | 48.66 | 48.79 | 675,485 | +0.80(+1.66%) |
Jun 12, 2019 | 48.16 | 48.31 | 47.13 | 47.99 | 913,881 | -0.30(-0.62%) |
Jun 11, 2019 | 48.08 | 48.60 | 47.92 | 48.29 | 606,050 | +0.56(+1.17%) |
Jun 10, 2019 | 47.37 | 47.92 | 47.31 | 47.73 | 785,115 | +0.66(+1.40%) |
Jun 07, 2019 | 47.19 | 47.43 | 46.92 | 47.07 | 934,847 | +0.04(+0.08%) |
Jun 06, 2019 | 47.48 | 47.64 | 46.32 | 47.03 | 593,302 | -0.35(-0.74%) |
Jun 05, 2019 | 48.00 | 48.01 | 46.51 | 47.38 | 1,038,346 | -0.60(-1.25%) |
Jun 04, 2019 | 46.16 | 47.99 | 46.05 | 47.98 | 801,566 | +2.43(+5.34%) |
Jun 03, 2019 | 44.72 | 45.74 | 44.57 | 45.55 | 1,021,352 | +0.85(+1.90%) |
May 31, 2019 | 45.02 | 45.40 | 44.55 | 44.70 | 1,173,798 | -1.05(-2.29%) |
May 30, 2019 | 46.06 | 46.52 | 45.55 | 45.74 | 914,124 | -0.17(-0.37%) |
May 29, 2019 | 45.83 | 46.03 | 45.22 | 45.91 | 1,659,173 | -0.19(-0.41%) |
May 28, 2019 | 46.83 | 46.88 | 46.01 | 46.10 | 1,977,435 | -0.69(-1.47%) |
May 24, 2019 | 47.35 | 47.42 | 46.71 | 46.79 | 1,040,836 | -0.23(-0.49%) |
May 23, 2019 | 48.08 | 48.43 | 46.76 | 47.02 | 1,365,604 | -1.98(-4.05%) |
May 22, 2019 | 49.82 | 49.91 | 48.66 | 49.01 | 954,979 | -1.24(-2.46%) |
May 21, 2019 | 49.69 | 50.36 | 49.53 | 50.24 | 1,197,328 | +0.89(+1.80%) |
May 20, 2019 | 49.18 | 49.71 | 49.13 | 49.36 | 962,987 | -0.31(-0.62%) |
May 17, 2019 | 49.69 | 50.17 | 49.20 | 49.66 | 1,039,833 | -0.54(-1.07%) |
May 16, 2019 | 50.49 | 50.81 | 50.05 | 50.20 | 747,007 | +0.21(+0.42%) |
May 15, 2019 | 49.72 | 50.27 | 48.93 | 49.99 | 703,368 | -0.13(-0.26%) |
May 14, 2019 | 49.37 | 50.55 | 49.36 | 50.12 | 996,777 | +1.06(+2.15%) |
May 13, 2019 | 49.49 | 49.66 | 48.79 | 49.07 | 960,736 | -1.61(-3.17%) |
May 10, 2019 | 49.38 | 51.00 | 49.29 | 50.67 | 1,341,956 | +1.04(+2.09%) |
May 09, 2019 | 49.73 | 49.94 | 49.02 | 49.63 | 946,661 | -0.80(-1.58%) |
May 08, 2019 | 49.92 | 50.90 | 49.91 | 50.43 | 1,170,606 | +0.31(+0.62%) |
May 07, 2019 | 50.70 | 50.99 | 49.25 | 50.12 | 2,580,342 | -1.19(-2.31%) |
May 06, 2019 | 50.82 | 51.88 | 50.51 | 51.31 | 1,215,036 | -0.34(-0.66%) |
May 03, 2019 | 51.61 | 52.17 | 51.23 | 51.65 | 1,109,222 | +0.37(+0.72%) |
May 02, 2019 | 51.73 | 52.04 | 50.80 | 51.28 | 1,086,873 | -0.37(-0.71%) |