Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.01 | 53.33 | 51.10 | 51.55 | 2,982,698 | -2.10(-3.92%) |
Jul 30, 2019 | 53.07 | 53.85 | 52.89 | 53.65 | 1,362,571 | +0.28(+0.53%) |
Jul 29, 2019 | 53.01 | 53.43 | 52.87 | 53.36 | 1,400,060 | +0.33(+0.62%) |
Jul 26, 2019 | 53.01 | 53.19 | 52.45 | 53.03 | 1,058,986 | +0.16(+0.30%) |
Jul 25, 2019 | 53.36 | 53.36 | 52.08 | 52.87 | 1,384,756 | -0.71(-1.33%) |
Jul 24, 2019 | 53.31 | 53.69 | 52.90 | 53.58 | 1,093,951 | +0.09(+0.16%) |
Jul 23, 2019 | 53.47 | 53.62 | 53.08 | 53.50 | 686,996 | +0.27(+0.50%) |
Jul 22, 2019 | 53.69 | 53.83 | 52.91 | 53.23 | 973,987 | -0.42(-0.78%) |
Jul 19, 2019 | 54.07 | 54.09 | 53.65 | 53.65 | 1,159,656 | -0.31(-0.58%) |
Jul 18, 2019 | 53.78 | 54.14 | 53.46 | 53.96 | 1,203,557 | +0.07(+0.12%) |
Jul 17, 2019 | 53.36 | 54.00 | 53.02 | 53.89 | 1,271,597 | +0.44(+0.81%) |
Jul 16, 2019 | 54.18 | 54.27 | 53.26 | 53.46 | 1,641,556 | -0.59(-1.09%) |
Jul 15, 2019 | 53.74 | 54.14 | 53.66 | 54.04 | 1,226,033 | +0.15(+0.28%) |
Jul 12, 2019 | 54.03 | 54.43 | 53.62 | 53.89 | 1,600,680 | +0.15(+0.28%) |
Jul 11, 2019 | 54.39 | 54.54 | 53.60 | 53.74 | 1,548,077 | -0.49(-0.91%) |
Jul 10, 2019 | 54.69 | 54.83 | 54.14 | 54.23 | 1,175,612 | -0.27(-0.49%) |
Jul 09, 2019 | 54.52 | 54.67 | 54.27 | 54.50 | 1,726,017 | -0.07(-0.12%) |
Jul 08, 2019 | 54.68 | 54.85 | 54.07 | 54.57 | 2,284,009 | -0.15(-0.28%) |
Jul 05, 2019 | 54.91 | 55.13 | 54.36 | 54.72 | 1,026,240 | -0.49(-0.89%) |
Jul 03, 2019 | 55.49 | 55.61 | 54.98 | 55.21 | 678,068 | +0.12(+0.22%) |
Jul 02, 2019 | 55.21 | 55.55 | 54.87 | 55.09 | 1,000,429 | -0.08(-0.15%) |
Jul 01, 2019 | 55.44 | 56.07 | 54.83 | 55.17 | 1,780,018 | -0.08(-0.15%) |
Jun 28, 2019 | 54.58 | 55.30 | 54.40 | 55.25 | 2,357,447 | +0.69(+1.27%) |
Jun 27, 2019 | 54.44 | 54.69 | 54.10 | 54.56 | 1,037,022 | +0.10(+0.19%) |
Jun 26, 2019 | 54.77 | 55.30 | 54.10 | 54.45 | 1,433,826 | -0.26(-0.48%) |
Jun 25, 2019 | 54.60 | 54.99 | 54.49 | 54.72 | 1,435,615 | +0.21(+0.38%) |
Jun 24, 2019 | 55.42 | 56.15 | 54.39 | 54.51 | 1,502,110 | -1.14(-2.06%) |
Jun 21, 2019 | 54.49 | 56.14 | 53.94 | 55.65 | 4,894,935 | +1.37(+2.52%) |
Jun 20, 2019 | 54.73 | 55.18 | 54.25 | 54.28 | 2,638,092 | -0.30(-0.55%) |
Jun 19, 2019 | 53.68 | 54.66 | 53.53 | 54.59 | 1,051,052 | +0.86(+1.60%) |
Jun 18, 2019 | 53.75 | 54.02 | 53.50 | 53.73 | 827,139 | +0.17(+0.32%) |
Jun 17, 2019 | 53.65 | 53.76 | 53.23 | 53.56 | 800,595 | -0.10(-0.19%) |
Jun 14, 2019 | 53.82 | 54.29 | 53.60 | 53.66 | 690,631 | -0.19(-0.35%) |
Jun 13, 2019 | 53.98 | 54.03 | 53.48 | 53.85 | 831,626 | +0.07(+0.12%) |
Jun 12, 2019 | 54.10 | 54.55 | 53.75 | 53.78 | 1,092,149 | -0.35(-0.65%) |
Jun 11, 2019 | 54.18 | 54.33 | 53.51 | 54.13 | 1,219,659 | +0.16(+0.30%) |
Jun 10, 2019 | 53.07 | 54.05 | 52.79 | 53.97 | 1,376,963 | +1.10(+2.07%) |
Jun 07, 2019 | 52.74 | 53.05 | 52.58 | 52.88 | 999,342 | +0.29(+0.56%) |
Jun 06, 2019 | 52.41 | 52.77 | 52.03 | 52.58 | 1,529,217 | +0.24(+0.45%) |
Jun 05, 2019 | 51.79 | 52.43 | 51.31 | 52.35 | 1,720,477 | +0.93(+1.80%) |
Jun 04, 2019 | 51.25 | 51.53 | 50.99 | 51.42 | 3,341,272 | +0.51(+1.00%) |
Jun 03, 2019 | 51.07 | 51.19 | 50.73 | 50.91 | 1,965,723 | -0.01(-0.02%) |
May 31, 2019 | 50.48 | 51.14 | 50.11 | 50.92 | 1,820,207 | +0.35(+0.69%) |
May 30, 2019 | 50.90 | 50.95 | 50.39 | 50.57 | 1,008,913 | -0.21(-0.41%) |
May 29, 2019 | 50.42 | 51.03 | 50.30 | 50.78 | 2,463,367 | +0.06(+0.11%) |
May 28, 2019 | 50.57 | 51.46 | 50.57 | 50.72 | 3,557,731 | -0.09(-0.17%) |
May 24, 2019 | 51.21 | 51.34 | 50.43 | 50.81 | 1,694,417 | +0.01(+0.02%) |
May 23, 2019 | 51.31 | 51.37 | 49.59 | 50.80 | 1,979,498 | -0.83(-1.61%) |
May 22, 2019 | 51.94 | 51.94 | 51.44 | 51.63 | 1,982,045 | -0.28(-0.55%) |
May 21, 2019 | 51.70 | 52.33 | 51.61 | 51.91 | 1,498,044 | +0.46(+0.90%) |
May 20, 2019 | 51.30 | 51.72 | 50.92 | 51.45 | 1,668,413 | +0.00(+0.00%) |
May 17, 2019 | 51.34 | 52.12 | 50.90 | 51.45 | 3,384,707 | -0.43(-0.84%) |
May 16, 2019 | 52.02 | 52.57 | 51.66 | 51.88 | 2,512,446 | -0.08(-0.15%) |
May 15, 2019 | 51.75 | 52.17 | 51.20 | 51.96 | 1,261,383 | +0.09(+0.18%) |
May 14, 2019 | 51.86 | 52.66 | 51.63 | 51.86 | 1,221,653 | +0.00(+0.00%) |
May 13, 2019 | 51.26 | 51.94 | 51.12 | 51.86 | 1,732,469 | -0.13(-0.25%) |
May 10, 2019 | 51.76 | 52.36 | 51.27 | 52.00 | 2,880,805 | +0.02(+0.04%) |
May 09, 2019 | 51.60 | 52.11 | 51.41 | 51.98 | 2,050,073 | +0.04(+0.07%) |
May 08, 2019 | 51.94 | 52.13 | 51.13 | 51.94 | 2,536,298 | +0.11(+0.22%) |
May 07, 2019 | 51.25 | 52.00 | 51.25 | 51.83 | 2,460,795 | +0.09(+0.18%) |
May 06, 2019 | 51.31 | 51.91 | 50.63 | 51.73 | 2,119,826 | -0.30(-0.58%) |
May 03, 2019 | 50.52 | 52.82 | 50.38 | 52.03 | 4,664,090 | +3.36(+6.89%) |
May 02, 2019 | 47.67 | 48.70 | 47.54 | 48.68 | 2,101,897 | +1.12(+2.37%) |