Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.03 | 50.78 | 48.64 | 48.83 | 825,866 | -1.08(-2.16%) |
Jul 30, 2019 | 46.12 | 50.06 | 45.87 | 49.91 | 1,059,086 | +3.17(+6.79%) |
Jul 29, 2019 | 51.20 | 51.36 | 46.44 | 46.74 | 1,257,861 | -4.88(-9.45%) |
Jul 26, 2019 | 51.79 | 52.11 | 51.18 | 51.61 | 745,317 | +0.00(+0.00%) |
Jul 25, 2019 | 53.57 | 53.81 | 51.00 | 51.61 | 970,641 | -1.82(-3.41%) |
Jul 24, 2019 | 53.29 | 53.85 | 52.86 | 53.43 | 786,958 | -0.23(-0.44%) |
Jul 23, 2019 | 53.36 | 54.03 | 52.13 | 53.67 | 621,773 | +0.50(+0.93%) |
Jul 22, 2019 | 53.21 | 54.53 | 52.38 | 53.17 | 570,743 | +0.27(+0.52%) |
Jul 19, 2019 | 51.53 | 53.03 | 50.99 | 52.90 | 572,088 | +1.60(+3.11%) |
Jul 18, 2019 | 51.23 | 51.82 | 50.93 | 51.30 | 865,421 | -0.19(-0.37%) |
Jul 17, 2019 | 51.89 | 52.35 | 50.81 | 51.49 | 973,331 | -0.34(-0.65%) |
Jul 16, 2019 | 51.20 | 53.04 | 50.86 | 51.83 | 738,778 | +0.43(+0.84%) |
Jul 15, 2019 | 52.38 | 52.43 | 51.10 | 51.40 | 479,877 | -0.97(-1.86%) |
Jul 12, 2019 | 52.83 | 53.39 | 52.17 | 52.37 | 696,410 | -0.61(-1.15%) |
Jul 11, 2019 | 51.87 | 53.02 | 51.73 | 52.98 | 1,250,072 | +1.12(+2.15%) |
Jul 10, 2019 | 50.50 | 51.95 | 50.32 | 51.86 | 724,026 | +2.43(+4.91%) |
Jul 09, 2019 | 50.42 | 50.67 | 49.21 | 49.43 | 602,893 | -1.39(-2.73%) |
Jul 08, 2019 | 51.32 | 51.98 | 50.72 | 50.82 | 506,466 | -0.66(-1.29%) |
Jul 05, 2019 | 50.27 | 51.63 | 50.14 | 51.48 | 320,070 | +0.92(+1.81%) |
Jul 03, 2019 | 50.80 | 50.87 | 50.08 | 50.57 | 248,747 | +0.01(+0.02%) |
Jul 02, 2019 | 50.68 | 50.94 | 49.76 | 50.56 | 906,347 | -0.38(-0.74%) |
Jul 01, 2019 | 51.66 | 52.29 | 50.76 | 50.94 | 559,123 | +0.58(+1.15%) |
Jun 28, 2019 | 49.43 | 50.52 | 49.43 | 50.36 | 561,343 | +1.01(+2.05%) |
Jun 27, 2019 | 48.33 | 49.93 | 48.19 | 49.35 | 797,396 | +1.15(+2.38%) |
Jun 26, 2019 | 50.20 | 50.38 | 48.09 | 48.20 | 987,517 | -1.67(-3.34%) |
Jun 25, 2019 | 50.24 | 50.42 | 49.38 | 49.87 | 890,586 | -0.71(-1.41%) |
Jun 24, 2019 | 52.78 | 53.22 | 50.46 | 50.58 | 621,937 | -2.40(-4.53%) |
Jun 21, 2019 | 52.36 | 53.31 | 51.33 | 52.98 | 1,447,324 | +0.61(+1.16%) |
Jun 20, 2019 | 50.83 | 52.98 | 50.83 | 52.37 | 742,351 | +2.62(+5.27%) |
Jun 19, 2019 | 49.08 | 50.20 | 48.59 | 49.75 | 498,681 | +0.66(+1.35%) |
Jun 18, 2019 | 48.19 | 49.61 | 48.09 | 49.09 | 341,227 | +1.22(+2.56%) |
Jun 17, 2019 | 46.16 | 48.16 | 45.96 | 47.86 | 446,337 | +1.64(+3.54%) |
Jun 14, 2019 | 47.78 | 48.02 | 46.17 | 46.23 | 645,954 | -1.55(-3.25%) |
Jun 13, 2019 | 47.47 | 47.96 | 46.84 | 47.78 | 700,257 | +1.14(+2.44%) |
Jun 12, 2019 | 48.23 | 48.36 | 46.55 | 46.64 | 605,558 | -2.12(-4.35%) |
Jun 11, 2019 | 48.29 | 49.71 | 48.29 | 48.76 | 465,873 | +1.14(+2.39%) |
Jun 10, 2019 | 47.44 | 49.41 | 47.44 | 47.62 | 827,318 | +0.46(+0.98%) |
Jun 07, 2019 | 47.62 | 47.79 | 46.23 | 47.16 | 644,916 | +0.02(+0.04%) |
Jun 06, 2019 | 47.05 | 48.08 | 46.01 | 47.14 | 1,141,062 | -0.10(-0.20%) |
Jun 05, 2019 | 48.39 | 48.39 | 46.79 | 47.24 | 535,629 | -1.38(-2.83%) |
Jun 04, 2019 | 47.89 | 49.53 | 47.70 | 48.61 | 536,612 | +1.39(+2.94%) |
Jun 03, 2019 | 46.10 | 47.63 | 45.92 | 47.23 | 681,888 | +1.34(+2.92%) |
May 31, 2019 | 44.99 | 46.05 | 44.62 | 45.89 | 789,742 | -0.03(-0.06%) |
May 30, 2019 | 47.01 | 47.13 | 45.30 | 45.92 | 434,479 | -1.17(-2.48%) |
May 29, 2019 | 46.44 | 47.74 | 46.06 | 47.08 | 598,658 | -0.06(-0.12%) |
May 28, 2019 | 49.35 | 49.35 | 46.97 | 47.14 | 775,715 | -1.31(-2.70%) |
May 24, 2019 | 50.30 | 50.34 | 48.33 | 48.45 | 734,822 | -1.57(-3.14%) |
May 23, 2019 | 50.92 | 50.92 | 49.32 | 50.02 | 896,654 | -2.17(-4.15%) |
May 22, 2019 | 52.45 | 53.27 | 51.78 | 52.19 | 697,769 | -0.65(-1.22%) |
May 21, 2019 | 52.01 | 53.83 | 52.01 | 52.83 | 656,469 | +0.27(+0.51%) |
May 20, 2019 | 51.77 | 53.05 | 51.52 | 52.56 | 788,775 | +0.41(+0.79%) |
May 17, 2019 | 53.30 | 53.94 | 52.08 | 52.15 | 271,691 | -1.67(-3.10%) |
May 16, 2019 | 53.94 | 53.94 | 53.46 | 53.82 | 393,827 | +0.07(+0.13%) |
May 15, 2019 | 53.40 | 54.05 | 52.59 | 53.75 | 514,917 | -0.10(-0.18%) |
May 14, 2019 | 53.04 | 54.42 | 53.04 | 53.84 | 480,231 | +0.95(+1.80%) |
May 13, 2019 | 54.59 | 55.25 | 52.19 | 52.89 | 548,643 | -2.59(-4.67%) |
May 10, 2019 | 56.42 | 56.74 | 54.52 | 55.48 | 521,580 | -1.09(-1.92%) |
May 09, 2019 | 56.17 | 57.08 | 55.95 | 56.57 | 1,008,535 | -0.22(-0.39%) |
May 08, 2019 | 57.15 | 57.87 | 55.92 | 56.79 | 618,569 | -0.43(-0.76%) |
May 07, 2019 | 57.55 | 57.90 | 56.40 | 57.23 | 487,020 | -0.75(-1.30%) |
May 06, 2019 | 57.79 | 59.11 | 57.37 | 57.98 | 402,296 | -0.32(-0.55%) |
May 03, 2019 | 57.76 | 58.64 | 57.58 | 58.29 | 887,123 | +1.13(+1.97%) |
May 02, 2019 | 57.27 | 58.02 | 56.73 | 57.17 | 767,596 | -0.65(-1.12%) |