Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.81 | 52.88 | 51.73 | 52.11 | 1,247,688 | -0.67(-1.27%) |
Jul 30, 2019 | 52.28 | 52.93 | 52.06 | 52.78 | 655,089 | +0.02(+0.04%) |
Jul 29, 2019 | 52.94 | 53.24 | 52.68 | 52.76 | 1,022,069 | -0.39(-0.73%) |
Jul 26, 2019 | 52.85 | 53.23 | 52.31 | 53.15 | 1,053,027 | +0.57(+1.08%) |
Jul 25, 2019 | 53.00 | 53.41 | 52.36 | 52.59 | 1,288,294 | -0.43(-0.81%) |
Jul 24, 2019 | 52.49 | 53.12 | 52.09 | 53.01 | 1,142,598 | +0.30(+0.56%) |
Jul 23, 2019 | 52.44 | 52.86 | 52.41 | 52.72 | 993,800 | +0.45(+0.85%) |
Jul 22, 2019 | 52.27 | 52.52 | 51.99 | 52.27 | 1,026,257 | +0.03(+0.05%) |
Jul 19, 2019 | 52.89 | 53.24 | 52.24 | 52.24 | 884,672 | -0.62(-1.18%) |
Jul 18, 2019 | 51.82 | 52.88 | 51.82 | 52.87 | 1,386,031 | +0.85(+1.64%) |
Jul 17, 2019 | 52.65 | 52.67 | 51.96 | 52.01 | 792,052 | -0.72(-1.37%) |
Jul 16, 2019 | 52.80 | 53.04 | 52.32 | 52.74 | 1,508,382 | +0.09(+0.18%) |
Jul 15, 2019 | 53.14 | 53.14 | 52.24 | 52.64 | 1,036,202 | -0.18(-0.33%) |
Jul 12, 2019 | 52.68 | 53.11 | 52.55 | 52.82 | 855,355 | +0.20(+0.39%) |
Jul 11, 2019 | 52.37 | 52.66 | 51.60 | 52.62 | 1,144,095 | +0.58(+1.12%) |
Jul 10, 2019 | 52.48 | 53.07 | 51.85 | 52.03 | 1,485,112 | -0.32(-0.62%) |
Jul 09, 2019 | 52.03 | 52.59 | 51.99 | 52.36 | 1,070,639 | -0.15(-0.28%) |
Jul 08, 2019 | 52.30 | 52.77 | 52.24 | 52.50 | 689,442 | -0.27(-0.51%) |
Jul 05, 2019 | 52.46 | 52.88 | 52.21 | 52.77 | 738,843 | +0.53(+1.01%) |
Jul 03, 2019 | 51.78 | 52.59 | 51.62 | 52.24 | 777,644 | +0.68(+1.31%) |
Jul 02, 2019 | 51.76 | 51.97 | 51.30 | 51.57 | 1,052,156 | -0.39(-0.75%) |
Jul 01, 2019 | 52.11 | 52.88 | 51.55 | 51.96 | 1,226,007 | +0.65(+1.27%) |
Jun 28, 2019 | 50.71 | 51.31 | 50.58 | 51.31 | 1,773,116 | +0.97(+1.94%) |
Jun 27, 2019 | 49.77 | 50.64 | 49.77 | 50.33 | 1,388,013 | +0.69(+1.38%) |
Jun 26, 2019 | 49.46 | 50.03 | 49.01 | 49.65 | 1,057,882 | +0.58(+1.17%) |
Jun 25, 2019 | 50.09 | 50.41 | 49.03 | 49.07 | 1,764,459 | -1.01(-2.02%) |
Jun 24, 2019 | 50.24 | 50.64 | 49.94 | 50.08 | 1,091,997 | -0.06(-0.13%) |
Jun 21, 2019 | 50.83 | 51.03 | 50.15 | 50.15 | 1,628,042 | -0.76(-1.49%) |
Jun 20, 2019 | 50.57 | 50.96 | 50.01 | 50.91 | 971,718 | +0.82(+1.63%) |
Jun 19, 2019 | 50.63 | 51.29 | 49.77 | 50.09 | 1,050,340 | -0.27(-0.53%) |
Jun 18, 2019 | 49.80 | 50.60 | 49.54 | 50.36 | 1,506,346 | +0.53(+1.06%) |
Jun 17, 2019 | 50.28 | 50.54 | 49.77 | 49.83 | 1,173,093 | -0.44(-0.87%) |
Jun 14, 2019 | 50.08 | 50.44 | 49.52 | 50.27 | 598,296 | +0.07(+0.15%) |
Jun 13, 2019 | 49.80 | 50.41 | 49.67 | 50.19 | 962,640 | +0.63(+1.27%) |
Jun 12, 2019 | 50.37 | 50.37 | 49.49 | 49.56 | 912,876 | -0.92(-1.82%) |
Jun 11, 2019 | 50.58 | 50.79 | 50.09 | 50.48 | 1,166,241 | +0.45(+0.89%) |
Jun 10, 2019 | 50.50 | 50.88 | 50.00 | 50.04 | 937,373 | +0.10(+0.20%) |
Jun 07, 2019 | 50.58 | 50.68 | 49.91 | 49.93 | 1,017,351 | -0.61(-1.21%) |
Jun 06, 2019 | 50.64 | 50.78 | 50.29 | 50.55 | 820,950 | +0.10(+0.20%) |
Jun 05, 2019 | 50.18 | 50.82 | 49.71 | 50.44 | 1,311,530 | +0.20(+0.41%) |
Jun 04, 2019 | 49.02 | 50.24 | 48.68 | 50.24 | 2,856,466 | +2.30(+4.80%) |
Jun 03, 2019 | 47.22 | 48.19 | 47.11 | 47.94 | 1,161,320 | +0.69(+1.45%) |
May 31, 2019 | 47.80 | 48.15 | 47.23 | 47.25 | 2,661,669 | -1.33(-2.73%) |
May 30, 2019 | 48.91 | 49.35 | 48.25 | 48.58 | 1,056,801 | -0.13(-0.27%) |
May 29, 2019 | 48.67 | 49.01 | 48.21 | 48.71 | 1,601,090 | -0.31(-0.62%) |
May 28, 2019 | 49.08 | 49.57 | 48.96 | 49.02 | 1,394,797 | -0.30(-0.60%) |
May 24, 2019 | 49.30 | 49.46 | 49.07 | 49.31 | 1,460,180 | +0.37(+0.76%) |
May 23, 2019 | 49.04 | 49.22 | 48.61 | 48.94 | 2,188,499 | -0.76(-1.53%) |
May 22, 2019 | 49.87 | 50.00 | 49.54 | 49.70 | 969,708 | -0.45(-0.89%) |
May 21, 2019 | 49.84 | 50.31 | 49.74 | 50.15 | 2,684,959 | +0.59(+1.20%) |
May 20, 2019 | 49.10 | 49.84 | 48.92 | 49.55 | 2,045,048 | +0.36(+0.74%) |
May 17, 2019 | 49.06 | 49.67 | 48.55 | 49.19 | 1,288,452 | -0.53(-1.06%) |
May 16, 2019 | 49.28 | 49.92 | 49.15 | 49.72 | 1,650,147 | +0.78(+1.59%) |
May 15, 2019 | 48.71 | 49.19 | 48.31 | 48.94 | 1,324,224 | -0.40(-0.81%) |
May 14, 2019 | 48.55 | 49.75 | 48.46 | 49.34 | 1,936,052 | +0.89(+1.84%) |
May 13, 2019 | 49.11 | 49.23 | 48.26 | 48.45 | 2,362,737 | -1.63(-3.26%) |
May 10, 2019 | 49.44 | 50.18 | 48.99 | 50.08 | 1,204,258 | +0.39(+0.78%) |
May 09, 2019 | 49.08 | 49.91 | 48.70 | 49.69 | 2,208,613 | -0.13(-0.26%) |
May 08, 2019 | 50.09 | 51.01 | 49.05 | 49.82 | 2,974,366 | +0.06(+0.11%) |
May 07, 2019 | 49.95 | 50.44 | 49.57 | 49.77 | 2,372,419 | -0.75(-1.49%) |
May 06, 2019 | 49.79 | 50.78 | 49.71 | 50.52 | 1,255,652 | -0.27(-0.53%) |
May 03, 2019 | 50.71 | 51.21 | 50.65 | 50.79 | 982,940 | +0.19(+0.39%) |
May 02, 2019 | 50.40 | 51.04 | 50.07 | 50.59 | 1,937,107 | +0.07(+0.15%) |