Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.44 | 51.52 | 49.89 | 50.20 | 188,478 | -0.12(-0.24%) |
Jul 30, 2019 | 48.89 | 50.99 | 48.89 | 50.32 | 251,070 | +1.05(+2.12%) |
Jul 29, 2019 | 50.12 | 50.64 | 48.98 | 49.28 | 238,149 | -0.82(-1.64%) |
Jul 26, 2019 | 50.48 | 51.39 | 49.47 | 50.10 | 114,197 | -0.30(-0.60%) |
Jul 25, 2019 | 50.64 | 51.56 | 50.12 | 50.40 | 114,801 | -0.09(-0.19%) |
Jul 24, 2019 | 48.96 | 50.78 | 48.96 | 50.49 | 91,441 | +1.33(+2.70%) |
Jul 23, 2019 | 49.66 | 49.66 | 48.21 | 49.17 | 153,734 | -0.28(-0.57%) |
Jul 22, 2019 | 50.20 | 50.20 | 49.28 | 49.45 | 167,439 | -0.56(-1.11%) |
Jul 19, 2019 | 51.78 | 51.78 | 49.92 | 50.00 | 222,239 | -1.62(-3.14%) |
Jul 18, 2019 | 51.78 | 52.23 | 50.37 | 51.62 | 152,464 | +0.27(+0.53%) |
Jul 17, 2019 | 53.55 | 53.79 | 51.30 | 51.35 | 136,755 | -2.32(-4.32%) |
Jul 16, 2019 | 52.75 | 53.79 | 52.75 | 53.67 | 138,715 | +0.54(+1.01%) |
Jul 15, 2019 | 54.35 | 54.35 | 52.77 | 53.13 | 80,856 | -1.13(-2.08%) |
Jul 12, 2019 | 53.36 | 54.64 | 52.97 | 54.26 | 178,088 | +1.24(+2.35%) |
Jul 11, 2019 | 52.99 | 53.14 | 51.89 | 53.02 | 186,529 | -0.16(-0.30%) |
Jul 10, 2019 | 53.25 | 53.35 | 52.00 | 53.18 | 122,840 | +0.44(+0.84%) |
Jul 09, 2019 | 53.73 | 53.73 | 52.60 | 52.74 | 97,238 | -1.30(-2.41%) |
Jul 08, 2019 | 54.23 | 54.34 | 53.58 | 54.04 | 209,858 | -0.20(-0.36%) |
Jul 05, 2019 | 54.55 | 54.55 | 53.20 | 54.23 | 86,921 | -0.85(-1.54%) |
Jul 03, 2019 | 54.56 | 55.53 | 54.32 | 55.08 | 59,221 | +0.79(+1.46%) |
Jul 02, 2019 | 54.39 | 55.05 | 53.50 | 54.29 | 107,940 | -0.04(-0.07%) |
Jul 01, 2019 | 56.38 | 56.47 | 53.74 | 54.33 | 150,861 | -1.47(-2.63%) |
Jun 28, 2019 | 51.96 | 55.85 | 51.96 | 55.80 | 626,387 | +3.80(+7.30%) |
Jun 27, 2019 | 49.37 | 52.07 | 48.85 | 52.00 | 152,656 | +2.86(+5.81%) |
Jun 26, 2019 | 50.83 | 51.13 | 49.00 | 49.15 | 147,625 | -1.51(-2.98%) |
Jun 25, 2019 | 51.59 | 51.90 | 50.29 | 50.65 | 294,062 | -0.50(-0.98%) |
Jun 24, 2019 | 51.04 | 51.55 | 50.22 | 51.15 | 159,090 | +0.23(+0.44%) |
Jun 21, 2019 | 51.01 | 51.37 | 50.21 | 50.93 | 343,122 | -0.39(-0.75%) |
Jun 20, 2019 | 50.45 | 51.39 | 50.45 | 51.31 | 144,168 | +1.36(+2.72%) |
Jun 19, 2019 | 50.21 | 50.48 | 48.66 | 49.96 | 117,106 | -0.32(-0.64%) |
Jun 18, 2019 | 50.91 | 51.35 | 50.04 | 50.28 | 115,548 | -0.25(-0.48%) |
Jun 17, 2019 | 50.93 | 50.93 | 49.81 | 50.52 | 124,426 | -0.45(-0.89%) |
Jun 14, 2019 | 51.27 | 52.01 | 50.86 | 50.97 | 82,039 | -0.43(-0.84%) |
Jun 13, 2019 | 50.23 | 51.77 | 50.12 | 51.41 | 154,709 | +1.35(+2.69%) |
Jun 12, 2019 | 49.86 | 50.80 | 49.66 | 50.06 | 101,427 | +0.19(+0.38%) |
Jun 11, 2019 | 51.60 | 51.77 | 49.38 | 49.87 | 100,432 | -1.55(-3.02%) |
Jun 10, 2019 | 51.29 | 52.62 | 51.16 | 51.43 | 132,005 | +0.41(+0.79%) |
Jun 07, 2019 | 49.84 | 51.22 | 49.00 | 51.02 | 161,638 | +0.90(+1.79%) |
Jun 06, 2019 | 50.82 | 51.37 | 49.48 | 50.13 | 77,469 | -0.72(-1.41%) |
Jun 05, 2019 | 50.50 | 51.21 | 50.15 | 50.84 | 181,575 | +0.60(+1.20%) |
Jun 04, 2019 | 49.89 | 50.39 | 49.01 | 50.24 | 187,129 | +0.90(+1.81%) |
Jun 03, 2019 | 48.60 | 49.90 | 48.39 | 49.34 | 113,564 | +0.88(+1.81%) |
May 31, 2019 | 48.77 | 49.73 | 48.47 | 48.47 | 308,099 | -0.65(-1.32%) |
May 30, 2019 | 49.08 | 49.64 | 48.28 | 49.12 | 108,460 | +0.11(+0.23%) |
May 29, 2019 | 49.83 | 50.23 | 48.66 | 49.01 | 402,858 | -1.06(-2.13%) |
May 28, 2019 | 51.90 | 52.00 | 49.75 | 50.07 | 241,445 | -1.71(-3.31%) |
May 24, 2019 | 51.29 | 51.93 | 50.95 | 51.78 | 211,413 | +1.00(+1.97%) |
May 23, 2019 | 51.13 | 51.91 | 50.48 | 50.79 | 135,340 | -0.53(-1.03%) |
May 22, 2019 | 51.73 | 52.01 | 50.83 | 51.31 | 282,952 | -0.87(-1.66%) |
May 21, 2019 | 50.04 | 52.59 | 50.04 | 52.18 | 377,936 | +2.17(+4.33%) |
May 20, 2019 | 50.96 | 51.50 | 49.53 | 50.01 | 290,913 | -1.29(-2.52%) |
May 17, 2019 | 51.46 | 52.18 | 51.02 | 51.30 | 114,197 | -0.63(-1.22%) |
May 16, 2019 | 50.81 | 52.11 | 49.95 | 51.94 | 422,726 | -0.57(-1.08%) |
May 15, 2019 | 51.36 | 52.66 | 51.12 | 52.50 | 193,203 | +0.56(+1.07%) |
May 14, 2019 | 50.78 | 52.20 | 50.57 | 51.95 | 195,171 | +1.18(+2.32%) |
May 13, 2019 | 51.14 | 51.50 | 50.11 | 50.77 | 126,149 | -1.27(-2.44%) |
May 10, 2019 | 51.46 | 52.27 | 50.97 | 52.04 | 170,128 | +0.64(+1.25%) |
May 09, 2019 | 49.81 | 51.46 | 49.81 | 51.40 | 129,012 | +1.41(+2.83%) |
May 08, 2019 | 51.57 | 51.73 | 49.86 | 49.99 | 176,771 | -1.71(-3.30%) |
May 07, 2019 | 51.59 | 52.46 | 50.89 | 51.69 | 246,269 | +0.11(+0.22%) |
May 06, 2019 | 51.27 | 53.32 | 50.91 | 51.58 | 241,895 | -0.20(-0.38%) |
May 03, 2019 | 50.53 | 52.15 | 50.06 | 51.78 | 310,646 | +1.72(+3.44%) |
May 02, 2019 | 45.00 | 50.17 | 44.12 | 50.05 | 361,095 | +4.42(+9.68%) |