Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.69 | 54.27 | 53.29 | 53.33 | 15,494 | -0.22(-0.42%) |
Jul 30, 2019 | 52.71 | 53.58 | 52.70 | 53.56 | 12,022 | +0.46(+0.86%) |
Jul 29, 2019 | 53.46 | 53.46 | 52.98 | 53.10 | 8,508 | -0.56(-1.05%) |
Jul 26, 2019 | 52.95 | 53.73 | 52.95 | 53.66 | 18,027 | +0.87(+1.66%) |
Jul 25, 2019 | 53.33 | 53.33 | 52.78 | 52.79 | 47,097 | -0.71(-1.32%) |
Jul 24, 2019 | 52.59 | 53.54 | 52.56 | 53.50 | 89,268 | +0.84(+1.60%) |
Jul 23, 2019 | 52.45 | 52.69 | 52.32 | 52.65 | 16,723 | -0.21(-0.40%) |
Jul 22, 2019 | 53.11 | 53.19 | 52.85 | 52.87 | 7,560 | -0.24(-0.46%) |
Jul 19, 2019 | 53.60 | 53.78 | 53.09 | 53.11 | 11,228 | -0.33(-0.62%) |
Jul 18, 2019 | 53.21 | 53.53 | 53.12 | 53.44 | 14,669 | +0.24(+0.46%) |
Jul 17, 2019 | 53.47 | 53.50 | 53.08 | 53.20 | 20,506 | -0.27(-0.51%) |
Jul 16, 2019 | 53.50 | 53.77 | 53.33 | 53.47 | 10,456 | -0.04(-0.07%) |
Jul 15, 2019 | 53.88 | 53.88 | 53.40 | 53.51 | 13,122 | -0.17(-0.33%) |
Jul 12, 2019 | 53.55 | 53.83 | 53.29 | 53.68 | 29,873 | +0.26(+0.49%) |
Jul 11, 2019 | 53.71 | 53.71 | 53.14 | 53.42 | 13,837 | -0.13(-0.24%) |
Jul 10, 2019 | 53.65 | 53.83 | 53.31 | 53.55 | 15,291 | +0.21(+0.40%) |
Jul 09, 2019 | 52.80 | 53.33 | 52.80 | 53.33 | 19,148 | +0.35(+0.66%) |
Jul 08, 2019 | 53.14 | 53.14 | 52.81 | 52.98 | 21,082 | -0.29(-0.55%) |
Jul 05, 2019 | 52.94 | 53.28 | 52.79 | 53.28 | 10,198 | +0.12(+0.23%) |
Jul 03, 2019 | 52.93 | 53.21 | 52.79 | 53.15 | 10,404 | +0.48(+0.91%) |
Jul 02, 2019 | 52.78 | 52.78 | 52.31 | 52.67 | 16,020 | -0.06(-0.11%) |
Jul 01, 2019 | 53.18 | 53.25 | 52.46 | 52.73 | 55,165 | +0.34(+0.65%) |
Jun 28, 2019 | 51.62 | 52.49 | 51.59 | 52.39 | 14,936 | +1.07(+2.08%) |
Jun 27, 2019 | 50.48 | 51.32 | 50.48 | 51.32 | 12,478 | +1.22(+2.44%) |
Jun 26, 2019 | 50.41 | 50.43 | 50.05 | 50.10 | 25,213 | -0.31(-0.62%) |
Jun 25, 2019 | 51.04 | 51.04 | 50.35 | 50.41 | 7,816 | -0.48(-0.93%) |
Jun 24, 2019 | 51.83 | 51.83 | 50.89 | 50.89 | 13,143 | -0.86(-1.67%) |
Jun 21, 2019 | 52.01 | 52.01 | 51.53 | 51.75 | 7,004 | -0.50(-0.95%) |
Jun 20, 2019 | 52.59 | 52.62 | 52.15 | 52.25 | 7,499 | +0.32(+0.62%) |
Jun 19, 2019 | 51.61 | 51.93 | 51.42 | 51.93 | 11,605 | +0.43(+0.83%) |
Jun 18, 2019 | 51.29 | 51.68 | 51.26 | 51.50 | 10,761 | +0.58(+1.14%) |
Jun 17, 2019 | 50.67 | 51.09 | 50.62 | 50.92 | 11,121 | +0.45(+0.88%) |
Jun 14, 2019 | 50.76 | 50.76 | 50.40 | 50.47 | 7,519 | -0.30(-0.59%) |
Jun 13, 2019 | 50.58 | 50.84 | 50.47 | 50.77 | 21,536 | +0.53(+1.06%) |
Jun 12, 2019 | 49.64 | 50.31 | 49.64 | 50.24 | 48,811 | +0.41(+0.83%) |
Jun 11, 2019 | 50.77 | 50.77 | 49.55 | 49.82 | 47,140 | -0.61(-1.21%) |
Jun 10, 2019 | 50.44 | 51.02 | 50.43 | 50.43 | 13,587 | +0.30(+0.60%) |
Jun 07, 2019 | 49.51 | 50.18 | 49.51 | 50.13 | 16,894 | +0.77(+1.55%) |
Jun 06, 2019 | 49.57 | 49.57 | 49.01 | 49.36 | 19,781 | -0.21(-0.43%) |
Jun 05, 2019 | 49.71 | 49.71 | 49.30 | 49.58 | 10,694 | +0.18(+0.37%) |
Jun 04, 2019 | 48.63 | 49.41 | 48.54 | 49.39 | 14,319 | +1.29(+2.68%) |
Jun 03, 2019 | 48.06 | 48.40 | 47.75 | 48.10 | 18,444 | +0.08(+0.16%) |
May 31, 2019 | 48.28 | 48.49 | 47.91 | 48.02 | 17,100 | -0.83(-1.69%) |
May 30, 2019 | 49.24 | 49.24 | 48.54 | 48.85 | 92,067 | -0.02(-0.04%) |
May 29, 2019 | 49.07 | 49.20 | 48.77 | 48.87 | 8,400 | -0.65(-1.31%) |
May 28, 2019 | 49.89 | 49.95 | 49.46 | 49.52 | 14,551 | +0.17(+0.35%) |
May 24, 2019 | 49.48 | 49.48 | 49.13 | 49.34 | 2,060 | +0.39(+0.79%) |
May 23, 2019 | 49.51 | 49.51 | 48.62 | 48.96 | 36,113 | -1.16(-2.31%) |
May 22, 2019 | 50.03 | 50.30 | 50.01 | 50.11 | 13,391 | -0.13(-0.25%) |
May 21, 2019 | 49.65 | 50.24 | 49.65 | 50.24 | 8,989 | +0.84(+1.71%) |
May 20, 2019 | 49.27 | 49.59 | 49.27 | 49.39 | 7,136 | -0.33(-0.66%) |
May 17, 2019 | 49.90 | 50.45 | 49.72 | 49.72 | 7,931 | -0.64(-1.27%) |
May 16, 2019 | 50.10 | 50.71 | 50.07 | 50.36 | 15,886 | +0.54(+1.09%) |
May 15, 2019 | 49.17 | 50.04 | 49.17 | 49.82 | 17,513 | +0.44(+0.88%) |
May 14, 2019 | 48.68 | 49.56 | 48.68 | 49.38 | 47,519 | +0.81(+1.66%) |
May 13, 2019 | 49.14 | 49.14 | 48.37 | 48.58 | 12,585 | -1.68(-3.34%) |
May 10, 2019 | 49.83 | 50.31 | 49.22 | 50.26 | 9,374 | +0.37(+0.74%) |
May 09, 2019 | 49.29 | 49.99 | 48.94 | 49.89 | 22,791 | -0.07(-0.14%) |
May 08, 2019 | 50.03 | 50.29 | 49.78 | 49.96 | 14,079 | -0.18(-0.37%) |
May 07, 2019 | 50.63 | 50.74 | 49.81 | 50.14 | 12,476 | -0.93(-1.82%) |
May 06, 2019 | 49.70 | 51.16 | 49.70 | 51.07 | 16,607 | +0.49(+0.98%) |
May 03, 2019 | 49.95 | 50.59 | 49.95 | 50.58 | 40,586 | +1.10(+2.22%) |
May 02, 2019 | 49.24 | 49.58 | 48.82 | 49.48 | 8,841 | +0.32(+0.65%) |