Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.55 | 53.84 | 52.00 | 52.10 | 859,278 | -1.56(-2.90%) |
Jul 30, 2019 | 53.39 | 53.93 | 52.52 | 53.66 | 374,322 | +0.26(+0.48%) |
Jul 29, 2019 | 52.59 | 53.40 | 52.54 | 53.40 | 353,224 | +0.99(+1.88%) |
Jul 26, 2019 | 53.77 | 54.00 | 52.39 | 52.42 | 337,456 | -1.20(-2.23%) |
Jul 25, 2019 | 52.85 | 53.67 | 52.75 | 53.61 | 406,780 | +0.96(+1.82%) |
Jul 24, 2019 | 51.26 | 52.89 | 51.26 | 52.65 | 281,320 | +1.34(+2.61%) |
Jul 23, 2019 | 50.30 | 51.38 | 50.09 | 51.32 | 240,342 | +1.21(+2.41%) |
Jul 22, 2019 | 50.67 | 51.26 | 49.30 | 50.11 | 336,133 | -0.59(-1.16%) |
Jul 19, 2019 | 50.67 | 51.23 | 50.66 | 50.70 | 508,658 | +0.18(+0.36%) |
Jul 18, 2019 | 51.15 | 51.28 | 50.28 | 50.52 | 252,951 | -0.73(-1.43%) |
Jul 17, 2019 | 51.75 | 51.75 | 50.66 | 51.25 | 288,414 | -0.60(-1.15%) |
Jul 16, 2019 | 51.58 | 52.43 | 51.40 | 51.85 | 355,887 | +0.11(+0.22%) |
Jul 15, 2019 | 53.08 | 53.08 | 51.48 | 51.73 | 259,995 | -1.15(-2.17%) |
Jul 12, 2019 | 52.61 | 53.16 | 51.98 | 52.88 | 209,106 | +0.46(+0.87%) |
Jul 11, 2019 | 53.09 | 53.45 | 52.28 | 52.43 | 306,777 | -0.74(-1.39%) |
Jul 10, 2019 | 52.93 | 53.57 | 52.93 | 53.17 | 214,335 | +0.42(+0.79%) |
Jul 09, 2019 | 52.46 | 52.92 | 52.32 | 52.75 | 188,219 | +0.12(+0.23%) |
Jul 08, 2019 | 52.91 | 53.40 | 52.22 | 52.63 | 241,339 | -0.50(-0.95%) |
Jul 05, 2019 | 51.54 | 53.13 | 51.54 | 53.13 | 191,944 | +1.21(+2.32%) |
Jul 03, 2019 | 52.24 | 52.39 | 51.75 | 51.92 | 148,670 | -0.14(-0.27%) |
Jul 02, 2019 | 51.56 | 52.12 | 50.94 | 52.07 | 275,644 | +0.30(+0.59%) |
Jul 01, 2019 | 52.71 | 52.99 | 51.64 | 51.76 | 292,464 | -0.53(-1.02%) |
Jun 28, 2019 | 50.92 | 52.47 | 50.92 | 52.29 | 1,798,782 | +1.25(+2.46%) |
Jun 27, 2019 | 50.17 | 51.09 | 49.48 | 51.04 | 232,461 | +1.04(+2.07%) |
Jun 26, 2019 | 50.45 | 50.60 | 49.67 | 50.00 | 263,352 | -0.47(-0.92%) |
Jun 25, 2019 | 50.81 | 50.88 | 49.95 | 50.47 | 355,580 | -0.66(-1.28%) |
Jun 24, 2019 | 51.24 | 51.50 | 50.96 | 51.13 | 264,177 | -0.12(-0.24%) |
Jun 21, 2019 | 51.18 | 51.39 | 50.56 | 51.25 | 424,215 | -0.25(-0.48%) |
Jun 20, 2019 | 51.57 | 51.77 | 50.83 | 51.50 | 285,365 | +0.44(+0.86%) |
Jun 19, 2019 | 50.48 | 51.30 | 50.18 | 51.06 | 254,421 | +0.73(+1.45%) |
Jun 18, 2019 | 49.83 | 51.20 | 49.83 | 50.33 | 281,645 | +0.78(+1.57%) |
Jun 17, 2019 | 48.90 | 49.86 | 48.27 | 49.55 | 338,548 | +0.70(+1.44%) |
Jun 14, 2019 | 49.62 | 49.62 | 48.76 | 48.85 | 159,199 | -0.82(-1.64%) |
Jun 13, 2019 | 49.38 | 49.76 | 48.73 | 49.66 | 194,364 | +0.50(+1.02%) |
Jun 12, 2019 | 48.68 | 49.26 | 48.51 | 49.16 | 379,859 | +0.71(+1.47%) |
Jun 11, 2019 | 49.07 | 49.49 | 48.19 | 48.45 | 421,287 | -0.47(-0.95%) |
Jun 10, 2019 | 49.06 | 49.39 | 48.21 | 48.91 | 302,684 | -0.24(-0.48%) |
Jun 07, 2019 | 49.42 | 49.76 | 48.99 | 49.15 | 228,690 | -0.01(-0.02%) |
Jun 06, 2019 | 49.92 | 50.07 | 48.68 | 49.16 | 255,699 | -0.82(-1.63%) |
Jun 05, 2019 | 50.65 | 50.75 | 49.16 | 49.98 | 282,309 | -0.47(-0.94%) |
Jun 04, 2019 | 49.64 | 50.61 | 49.46 | 50.45 | 463,348 | +1.42(+2.89%) |
Jun 03, 2019 | 49.16 | 49.64 | 48.56 | 49.04 | 443,174 | -0.13(-0.27%) |
May 31, 2019 | 50.08 | 50.49 | 48.86 | 49.17 | 434,007 | -1.51(-2.98%) |
May 30, 2019 | 50.46 | 51.51 | 50.36 | 50.68 | 300,996 | +0.34(+0.67%) |
May 29, 2019 | 49.15 | 50.38 | 48.56 | 50.34 | 815,485 | +0.95(+1.92%) |
May 28, 2019 | 51.44 | 51.89 | 49.11 | 49.39 | 803,677 | -2.01(-3.91%) |
May 24, 2019 | 52.39 | 52.45 | 51.39 | 51.40 | 304,610 | -0.70(-1.35%) |
May 23, 2019 | 53.36 | 53.36 | 51.55 | 52.11 | 382,212 | -1.65(-3.08%) |
May 22, 2019 | 54.18 | 54.18 | 53.40 | 53.76 | 321,834 | -0.38(-0.69%) |
May 21, 2019 | 53.67 | 54.31 | 53.22 | 54.14 | 419,985 | +0.54(+1.00%) |
May 20, 2019 | 53.61 | 53.94 | 53.36 | 53.60 | 259,516 | -0.32(-0.59%) |
May 17, 2019 | 53.93 | 54.73 | 53.80 | 53.92 | 402,528 | -0.43(-0.80%) |
May 16, 2019 | 53.55 | 55.01 | 53.55 | 54.35 | 358,863 | +0.70(+1.30%) |
May 15, 2019 | 51.80 | 53.71 | 51.14 | 53.66 | 553,166 | +1.78(+3.42%) |
May 14, 2019 | 51.98 | 52.42 | 51.72 | 51.88 | 573,584 | -0.36(-0.68%) |
May 13, 2019 | 51.91 | 52.97 | 51.73 | 52.24 | 662,176 | -0.19(-0.36%) |
May 10, 2019 | 56.66 | 56.83 | 51.07 | 52.43 | 849,971 | -3.18(-5.71%) |
May 09, 2019 | 55.11 | 56.20 | 54.97 | 55.60 | 294,703 | -0.15(-0.27%) |
May 08, 2019 | 55.91 | 56.29 | 55.63 | 55.75 | 295,284 | -0.23(-0.42%) |
May 07, 2019 | 56.50 | 57.17 | 55.56 | 55.99 | 331,545 | -0.67(-1.18%) |
May 06, 2019 | 55.52 | 56.92 | 55.52 | 56.66 | 472,364 | +0.28(+0.50%) |
May 03, 2019 | 55.70 | 56.39 | 55.58 | 56.37 | 386,457 | +0.94(+1.69%) |
May 02, 2019 | 56.09 | 56.29 | 55.22 | 55.43 | 534,481 | +0.65(+1.18%) |