Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.56 | 50.83 | 49.46 | 49.91 | 448,375 | -0.56(-1.11%) |
Jul 30, 2019 | 49.71 | 50.61 | 49.40 | 50.47 | 504,314 | +0.48(+0.96%) |
Jul 29, 2019 | 51.07 | 51.07 | 49.59 | 49.99 | 330,022 | -1.10(-2.15%) |
Jul 26, 2019 | 50.19 | 51.35 | 49.95 | 51.09 | 356,800 | +1.15(+2.30%) |
Jul 25, 2019 | 51.42 | 51.42 | 49.89 | 49.94 | 482,528 | -1.69(-3.27%) |
Jul 24, 2019 | 51.07 | 51.81 | 50.45 | 51.63 | 165,754 | +0.57(+1.12%) |
Jul 23, 2019 | 51.65 | 51.65 | 49.76 | 51.06 | 385,350 | -0.45(-0.87%) |
Jul 22, 2019 | 52.36 | 52.73 | 51.00 | 51.51 | 356,457 | -0.69(-1.32%) |
Jul 19, 2019 | 52.43 | 53.63 | 51.96 | 52.20 | 497,300 | -0.19(-0.36%) |
Jul 18, 2019 | 51.54 | 52.61 | 51.32 | 52.39 | 549,103 | +0.65(+1.26%) |
Jul 17, 2019 | 51.27 | 53.10 | 51.14 | 51.74 | 547,104 | +0.48(+0.94%) |
Jul 16, 2019 | 50.41 | 51.61 | 50.32 | 51.26 | 328,684 | +0.47(+0.93%) |
Jul 15, 2019 | 50.78 | 51.00 | 50.08 | 50.79 | 265,620 | +0.05(+0.10%) |
Jul 12, 2019 | 51.18 | 51.44 | 50.50 | 50.74 | 240,000 | -0.39(-0.76%) |
Jul 11, 2019 | 50.98 | 51.64 | 50.50 | 51.13 | 355,029 | +0.15(+0.29%) |
Jul 10, 2019 | 51.06 | 51.95 | 50.89 | 50.98 | 298,483 | -0.06(-0.12%) |
Jul 09, 2019 | 50.52 | 51.47 | 50.21 | 51.04 | 319,714 | +0.25(+0.49%) |
Jul 08, 2019 | 52.21 | 52.38 | 50.56 | 50.79 | 391,930 | -1.52(-2.91%) |
Jul 05, 2019 | 52.45 | 52.51 | 51.55 | 52.31 | 246,300 | -0.42(-0.80%) |
Jul 03, 2019 | 52.39 | 52.81 | 52.26 | 52.73 | 103,300 | +0.59(+1.13%) |
Jul 02, 2019 | 52.61 | 52.74 | 51.60 | 52.14 | 244,540 | -0.78(-1.47%) |
Jul 01, 2019 | 54.28 | 54.75 | 51.77 | 52.92 | 385,405 | -0.58(-1.08%) |
Jun 28, 2019 | 53.01 | 54.13 | 52.59 | 53.50 | 1,094,400 | +0.58(+1.10%) |
Jun 27, 2019 | 53.39 | 54.11 | 52.63 | 52.92 | 385,534 | -0.25(-0.47%) |
Jun 26, 2019 | 52.87 | 53.68 | 52.21 | 53.17 | 413,767 | +0.67(+1.28%) |
Jun 25, 2019 | 52.71 | 52.90 | 51.53 | 52.50 | 527,249 | -0.22(-0.42%) |
Jun 24, 2019 | 53.61 | 54.37 | 52.70 | 52.72 | 270,232 | -0.93(-1.73%) |
Jun 21, 2019 | 53.30 | 53.76 | 51.87 | 53.65 | 549,500 | -0.02(-0.04%) |
Jun 20, 2019 | 55.11 | 55.60 | 52.90 | 53.67 | 390,233 | -0.75(-1.38%) |
Jun 19, 2019 | 53.40 | 54.55 | 53.10 | 54.42 | 299,529 | +1.28(+2.41%) |
Jun 18, 2019 | 54.59 | 55.26 | 52.85 | 53.14 | 341,014 | -0.93(-1.72%) |
Jun 17, 2019 | 53.58 | 54.89 | 53.58 | 54.07 | 288,749 | +0.81(+1.52%) |
Jun 14, 2019 | 54.81 | 54.81 | 52.33 | 53.26 | 696,700 | -1.89(-3.43%) |
Jun 13, 2019 | 54.69 | 55.84 | 54.18 | 55.15 | 437,134 | +0.23(+0.42%) |
Jun 12, 2019 | 53.62 | 55.60 | 53.01 | 54.92 | 515,222 | +1.08(+2.01%) |
Jun 11, 2019 | 55.11 | 55.19 | 53.07 | 53.84 | 537,598 | -0.98(-1.79%) |
Jun 10, 2019 | 54.45 | 55.61 | 53.75 | 54.82 | 616,521 | +0.69(+1.27%) |
Jun 07, 2019 | 53.27 | 54.37 | 52.60 | 54.13 | 333,300 | +0.65(+1.22%) |
Jun 06, 2019 | 54.20 | 54.20 | 51.39 | 53.48 | 501,487 | -0.48(-0.89%) |
Jun 05, 2019 | 54.87 | 55.34 | 53.07 | 53.96 | 676,863 | -0.75(-1.37%) |
Jun 04, 2019 | 55.19 | 55.61 | 53.83 | 54.71 | 1,141,788 | +0.20(+0.37%) |
Jun 03, 2019 | 57.99 | 58.55 | 54.10 | 54.51 | 529,695 | -3.80(-6.52%) |
May 31, 2019 | 58.73 | 58.90 | 57.01 | 58.31 | 308,900 | -1.25(-2.10%) |
May 30, 2019 | 58.95 | 59.73 | 58.74 | 59.56 | 230,997 | +0.88(+1.50%) |
May 29, 2019 | 59.63 | 60.03 | 58.22 | 58.68 | 302,644 | -1.57(-2.61%) |
May 28, 2019 | 59.52 | 60.87 | 59.52 | 60.25 | 279,591 | +0.79(+1.33%) |
May 24, 2019 | 59.45 | 60.78 | 59.30 | 59.46 | 395,600 | +0.45(+0.76%) |
May 23, 2019 | 59.89 | 60.52 | 58.61 | 59.01 | 386,387 | -1.77(-2.91%) |
May 22, 2019 | 60.52 | 61.76 | 60.24 | 60.78 | 363,519 | +0.13(+0.21%) |
May 21, 2019 | 60.38 | 62.02 | 60.38 | 60.65 | 333,677 | +0.71(+1.18%) |
May 20, 2019 | 59.80 | 60.29 | 58.87 | 59.94 | 305,246 | -1.01(-1.66%) |
May 17, 2019 | 59.46 | 61.40 | 58.92 | 60.95 | 462,700 | +0.77(+1.28%) |
May 16, 2019 | 58.45 | 60.86 | 57.81 | 60.18 | 327,235 | +1.79(+3.07%) |
May 15, 2019 | 58.22 | 59.10 | 57.60 | 58.39 | 479,413 | -0.47(-0.80%) |
May 14, 2019 | 59.40 | 59.97 | 58.23 | 58.86 | 623,950 | -0.06(-0.10%) |
May 13, 2019 | 61.94 | 62.00 | 58.25 | 58.92 | 843,513 | -5.02(-7.86%) |
May 10, 2019 | 63.00 | 65.88 | 62.05 | 63.95 | 1,622,900 | -5.73(-8.22%) |
May 09, 2019 | 68.87 | 70.52 | 67.66 | 69.67 | 679,248 | +0.10(+0.14%) |
May 08, 2019 | 69.45 | 70.83 | 68.50 | 69.57 | 326,033 | -0.22(-0.32%) |
May 07, 2019 | 70.48 | 70.90 | 68.75 | 69.79 | 353,491 | -1.35(-1.90%) |
May 06, 2019 | 69.50 | 71.50 | 69.01 | 71.14 | 325,109 | +0.14(+0.20%) |
May 03, 2019 | 70.67 | 71.40 | 70.18 | 71.00 | 294,000 | +0.87(+1.24%) |
May 02, 2019 | 70.32 | 71.37 | 69.45 | 70.13 | 258,945 | -0.10(-0.14%) |