Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.49 | 52.69 | 51.61 | 51.81 | 2,140,961 | -0.66(-1.25%) |
Jul 30, 2019 | 51.92 | 52.51 | 51.75 | 52.47 | 1,213,184 | +0.10(+0.18%) |
Jul 29, 2019 | 52.66 | 53.07 | 52.20 | 52.38 | 1,395,286 | -0.47(-0.89%) |
Jul 26, 2019 | 52.50 | 53.06 | 52.19 | 52.84 | 2,297,549 | +0.33(+0.63%) |
Jul 25, 2019 | 52.84 | 53.02 | 52.18 | 52.51 | 1,401,328 | -0.43(-0.81%) |
Jul 24, 2019 | 52.21 | 53.03 | 52.08 | 52.94 | 1,439,912 | +0.57(+1.09%) |
Jul 23, 2019 | 52.11 | 52.55 | 51.79 | 52.37 | 1,886,925 | +0.46(+0.89%) |
Jul 22, 2019 | 52.18 | 52.51 | 51.63 | 51.91 | 1,162,886 | -0.33(-0.64%) |
Jul 19, 2019 | 52.52 | 53.16 | 52.21 | 52.24 | 1,216,935 | -0.20(-0.38%) |
Jul 18, 2019 | 51.92 | 52.55 | 51.91 | 52.44 | 1,333,307 | +0.42(+0.81%) |
Jul 17, 2019 | 52.76 | 52.88 | 51.92 | 52.02 | 993,802 | -0.96(-1.81%) |
Jul 16, 2019 | 53.08 | 53.26 | 52.59 | 52.98 | 1,347,768 | +0.32(+0.60%) |
Jul 15, 2019 | 53.13 | 53.13 | 52.39 | 52.66 | 1,103,232 | -0.38(-0.72%) |
Jul 12, 2019 | 52.72 | 53.13 | 52.15 | 53.04 | 1,438,758 | +0.62(+1.18%) |
Jul 11, 2019 | 51.65 | 52.45 | 51.48 | 52.42 | 1,979,761 | +0.88(+1.71%) |
Jul 10, 2019 | 51.86 | 52.36 | 51.24 | 51.54 | 1,290,060 | -0.33(-0.63%) |
Jul 09, 2019 | 51.44 | 51.96 | 51.42 | 51.87 | 1,302,580 | -0.04(-0.08%) |
Jul 08, 2019 | 51.68 | 52.22 | 51.14 | 51.91 | 1,421,252 | -0.31(-0.59%) |
Jul 05, 2019 | 52.04 | 52.37 | 51.70 | 52.22 | 1,058,821 | +0.40(+0.78%) |
Jul 03, 2019 | 51.43 | 51.88 | 51.27 | 51.81 | 772,588 | +0.69(+1.34%) |
Jul 02, 2019 | 51.67 | 51.73 | 50.69 | 51.13 | 1,296,939 | -0.55(-1.07%) |
Jul 01, 2019 | 51.57 | 52.22 | 51.18 | 51.68 | 2,145,055 | +0.86(+1.69%) |
Jun 28, 2019 | 50.20 | 50.84 | 49.98 | 50.82 | 2,582,438 | +1.14(+2.29%) |
Jun 27, 2019 | 49.75 | 50.33 | 49.60 | 49.68 | 1,482,347 | +0.14(+0.29%) |
Jun 26, 2019 | 49.16 | 49.66 | 48.71 | 49.54 | 2,540,962 | +0.65(+1.32%) |
Jun 25, 2019 | 50.34 | 50.34 | 48.60 | 48.90 | 3,462,007 | -0.70(-1.41%) |
Jun 24, 2019 | 49.64 | 50.12 | 49.47 | 49.60 | 1,261,028 | -0.02(-0.05%) |
Jun 21, 2019 | 50.39 | 50.63 | 49.58 | 49.62 | 2,034,321 | -0.79(-1.56%) |
Jun 20, 2019 | 50.02 | 50.50 | 49.20 | 50.41 | 1,598,527 | +0.95(+1.93%) |
Jun 19, 2019 | 50.31 | 50.76 | 49.24 | 49.46 | 1,448,484 | -0.54(-1.07%) |
Jun 18, 2019 | 49.06 | 50.38 | 49.06 | 49.99 | 1,608,193 | +0.76(+1.54%) |
Jun 17, 2019 | 49.94 | 50.20 | 49.10 | 49.24 | 1,318,898 | -0.82(-1.64%) |
Jun 14, 2019 | 50.07 | 50.17 | 49.30 | 50.06 | 1,172,452 | +0.04(+0.08%) |
Jun 13, 2019 | 49.72 | 50.20 | 49.58 | 50.02 | 1,691,060 | +0.38(+0.76%) |
Jun 12, 2019 | 50.32 | 50.63 | 49.57 | 49.64 | 1,382,818 | -0.93(-1.84%) |
Jun 11, 2019 | 50.83 | 51.12 | 50.39 | 50.57 | 1,497,656 | +0.31(+0.61%) |
Jun 10, 2019 | 50.14 | 50.91 | 50.02 | 50.26 | 1,597,587 | +0.76(+1.55%) |
Jun 07, 2019 | 50.01 | 50.37 | 49.42 | 49.50 | 1,815,937 | -0.70(-1.40%) |
Jun 06, 2019 | 49.74 | 50.47 | 49.52 | 50.20 | 1,835,882 | +0.53(+1.06%) |
Jun 05, 2019 | 50.04 | 50.11 | 49.00 | 49.67 | 2,057,326 | -0.38(-0.76%) |
Jun 04, 2019 | 48.75 | 50.10 | 48.67 | 50.05 | 2,883,500 | +2.12(+4.43%) |
Jun 03, 2019 | 46.81 | 47.99 | 46.61 | 47.93 | 2,280,651 | +1.05(+2.24%) |
May 31, 2019 | 47.77 | 47.84 | 46.65 | 46.88 | 1,985,876 | -1.81(-3.71%) |
May 30, 2019 | 49.05 | 49.55 | 48.33 | 48.68 | 1,239,300 | -0.06(-0.13%) |
May 29, 2019 | 48.41 | 48.83 | 48.02 | 48.75 | 1,717,795 | -0.09(-0.18%) |
May 28, 2019 | 49.83 | 50.09 | 48.79 | 48.83 | 2,521,685 | -1.23(-2.46%) |
May 24, 2019 | 49.62 | 50.19 | 49.57 | 50.06 | 1,425,077 | +0.92(+1.88%) |
May 23, 2019 | 49.89 | 49.94 | 48.81 | 49.14 | 1,846,679 | -1.56(-3.08%) |
May 22, 2019 | 50.92 | 51.09 | 50.63 | 50.70 | 1,193,962 | -0.54(-1.05%) |
May 21, 2019 | 50.87 | 51.36 | 50.87 | 51.24 | 1,401,747 | +0.74(+1.47%) |
May 20, 2019 | 50.23 | 50.91 | 50.21 | 50.50 | 1,244,554 | +0.03(+0.06%) |
May 17, 2019 | 50.43 | 51.06 | 50.32 | 50.47 | 1,165,350 | -0.66(-1.30%) |
May 16, 2019 | 50.67 | 51.65 | 50.67 | 51.13 | 1,545,914 | +0.84(+1.66%) |
May 15, 2019 | 49.96 | 50.52 | 49.59 | 50.29 | 2,180,254 | -0.28(-0.56%) |
May 14, 2019 | 49.06 | 51.06 | 49.06 | 50.58 | 2,893,820 | +1.62(+3.32%) |
May 13, 2019 | 50.43 | 50.62 | 48.83 | 48.95 | 2,386,428 | -2.58(-5.00%) |
May 10, 2019 | 51.06 | 51.70 | 50.50 | 51.53 | 2,201,851 | +0.28(+0.54%) |
May 09, 2019 | 50.61 | 51.36 | 50.20 | 51.25 | 2,860,195 | -0.08(-0.15%) |
May 08, 2019 | 51.32 | 51.98 | 51.14 | 51.33 | 2,170,371 | -0.22(-0.43%) |
May 07, 2019 | 52.01 | 52.44 | 51.14 | 51.55 | 2,498,118 | -1.11(-2.11%) |
May 06, 2019 | 51.71 | 53.00 | 51.52 | 52.67 | 1,744,914 | -0.28(-0.54%) |
May 03, 2019 | 52.47 | 53.24 | 52.14 | 52.95 | 1,729,572 | +0.62(+1.19%) |
May 02, 2019 | 51.93 | 53.14 | 50.96 | 52.33 | 2,329,226 | +0.24(+0.47%) |