Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.65 | 53.10 | 50.24 | 51.11 | 83,106 | -1.60(-3.03%) |
Jul 30, 2019 | 52.50 | 52.74 | 51.65 | 52.71 | 39,786 | -0.62(-1.16%) |
Jul 29, 2019 | 52.66 | 53.50 | 52.57 | 53.32 | 54,836 | +0.63(+1.19%) |
Jul 26, 2019 | 52.69 | 52.99 | 52.20 | 52.70 | 23,259 | +0.53(+1.02%) |
Jul 25, 2019 | 52.87 | 53.18 | 51.88 | 52.17 | 31,065 | -0.85(-1.60%) |
Jul 24, 2019 | 52.87 | 53.02 | 51.25 | 53.02 | 40,799 | +0.07(+0.13%) |
Jul 23, 2019 | 52.57 | 53.14 | 51.56 | 52.95 | 50,865 | +0.95(+1.83%) |
Jul 22, 2019 | 52.50 | 52.50 | 51.88 | 51.99 | 29,261 | -0.20(-0.39%) |
Jul 19, 2019 | 54.29 | 54.42 | 52.20 | 52.20 | 29,593 | -1.73(-3.21%) |
Jul 18, 2019 | 53.08 | 54.19 | 52.40 | 53.93 | 42,024 | +0.80(+1.50%) |
Jul 17, 2019 | 53.29 | 53.88 | 53.11 | 53.13 | 26,233 | +0.10(+0.18%) |
Jul 16, 2019 | 53.93 | 53.93 | 53.03 | 53.03 | 32,105 | -0.87(-1.61%) |
Jul 15, 2019 | 53.52 | 54.17 | 53.43 | 53.90 | 30,799 | +0.33(+0.61%) |
Jul 12, 2019 | 54.93 | 54.93 | 52.47 | 53.57 | 117,648 | -1.87(-3.37%) |
Jul 11, 2019 | 56.65 | 56.65 | 54.38 | 55.44 | 102,027 | +0.05(+0.09%) |
Jul 10, 2019 | 55.24 | 55.81 | 54.79 | 55.39 | 73,196 | +0.57(+1.04%) |
Jul 09, 2019 | 54.13 | 55.00 | 54.11 | 54.83 | 35,083 | +0.11(+0.19%) |
Jul 08, 2019 | 55.30 | 55.30 | 53.96 | 54.72 | 51,936 | -1.23(-2.20%) |
Jul 05, 2019 | 56.49 | 56.81 | 55.69 | 55.95 | 69,778 | -1.22(-2.14%) |
Jul 03, 2019 | 55.95 | 57.22 | 55.95 | 57.18 | 56,280 | +1.53(+2.75%) |
Jul 02, 2019 | 55.05 | 55.64 | 54.17 | 55.64 | 50,510 | +0.65(+1.17%) |
Jul 01, 2019 | 55.46 | 55.46 | 54.30 | 55.00 | 59,794 | +0.96(+1.78%) |
Jun 28, 2019 | 53.85 | 54.20 | 52.79 | 54.04 | 67,598 | +0.52(+0.97%) |
Jun 27, 2019 | 53.04 | 53.86 | 52.97 | 53.52 | 66,727 | +0.99(+1.89%) |
Jun 26, 2019 | 54.86 | 54.86 | 52.23 | 52.52 | 74,777 | -2.03(-3.72%) |
Jun 25, 2019 | 55.46 | 56.05 | 54.45 | 54.56 | 99,056 | -0.73(-1.32%) |
Jun 24, 2019 | 55.90 | 55.92 | 54.98 | 55.29 | 93,557 | -0.85(-1.51%) |
Jun 21, 2019 | 55.14 | 56.46 | 54.30 | 56.14 | 79,228 | +0.74(+1.34%) |
Jun 20, 2019 | 56.00 | 56.57 | 54.45 | 55.39 | 133,226 | +0.65(+1.20%) |
Jun 19, 2019 | 53.17 | 55.01 | 53.17 | 54.74 | 111,877 | +1.55(+2.92%) |
Jun 18, 2019 | 52.53 | 53.82 | 52.40 | 53.19 | 113,975 | +1.29(+2.49%) |
Jun 17, 2019 | 51.37 | 52.05 | 51.35 | 51.90 | 33,260 | +0.65(+1.28%) |
Jun 14, 2019 | 51.55 | 52.10 | 51.17 | 51.24 | 29,489 | -0.39(-0.76%) |
Jun 13, 2019 | 51.92 | 52.02 | 51.05 | 51.64 | 45,764 | -0.13(-0.24%) |
Jun 12, 2019 | 50.87 | 51.80 | 50.87 | 51.76 | 52,883 | +0.80(+1.57%) |
Jun 11, 2019 | 52.14 | 52.49 | 50.73 | 50.96 | 82,599 | -0.42(-0.82%) |
Jun 10, 2019 | 51.49 | 51.84 | 50.82 | 51.39 | 123,827 | +0.49(+0.96%) |
Jun 07, 2019 | 49.92 | 51.25 | 49.92 | 50.90 | 161,571 | +1.79(+3.65%) |
Jun 06, 2019 | 48.86 | 49.99 | 48.63 | 49.11 | 102,540 | +0.46(+0.95%) |
Jun 05, 2019 | 48.46 | 48.98 | 48.04 | 48.64 | 66,916 | +0.99(+2.08%) |
Jun 04, 2019 | 46.59 | 47.81 | 46.33 | 47.65 | 88,309 | +2.31(+5.10%) |
Jun 03, 2019 | 45.26 | 46.46 | 45.08 | 45.34 | 144,824 | +0.31(+0.68%) |
May 31, 2019 | 44.97 | 45.61 | 44.26 | 45.03 | 117,751 | -1.01(-2.20%) |
May 30, 2019 | 45.55 | 46.20 | 45.45 | 46.04 | 66,560 | +0.72(+1.59%) |
May 29, 2019 | 45.74 | 45.88 | 44.37 | 45.32 | 154,530 | -1.36(-2.91%) |
May 28, 2019 | 48.89 | 49.67 | 46.68 | 46.68 | 72,987 | -2.11(-4.32%) |
May 24, 2019 | 49.12 | 49.60 | 48.44 | 48.79 | 75,905 | +0.25(+0.52%) |
May 23, 2019 | 48.42 | 48.59 | 47.37 | 48.54 | 136,575 | -0.55(-1.12%) |
May 22, 2019 | 47.84 | 49.42 | 47.77 | 49.09 | 107,607 | +0.91(+1.88%) |
May 21, 2019 | 47.66 | 48.87 | 47.66 | 48.18 | 77,596 | +1.21(+2.58%) |
May 20, 2019 | 46.34 | 47.40 | 46.02 | 46.97 | 133,090 | -0.09(-0.18%) |
May 17, 2019 | 46.44 | 48.14 | 46.25 | 47.05 | 70,817 | -0.23(-0.49%) |
May 16, 2019 | 46.74 | 48.56 | 46.74 | 47.29 | 132,039 | +1.02(+2.21%) |
May 15, 2019 | 45.36 | 46.66 | 44.62 | 46.26 | 167,223 | +0.37(+0.80%) |
May 14, 2019 | 45.85 | 46.82 | 45.57 | 45.90 | 94,779 | +0.55(+1.21%) |
May 13, 2019 | 45.52 | 46.10 | 44.68 | 45.35 | 146,865 | -2.48(-5.19%) |
May 10, 2019 | 47.58 | 48.25 | 44.89 | 47.83 | 177,873 | -0.13(-0.28%) |
May 09, 2019 | 47.09 | 48.31 | 46.27 | 47.97 | 145,427 | -0.25(-0.52%) |
May 08, 2019 | 47.87 | 48.90 | 47.07 | 48.22 | 81,338 | +0.18(+0.38%) |
May 07, 2019 | 49.55 | 50.32 | 47.03 | 48.04 | 159,008 | -2.96(-5.80%) |
May 06, 2019 | 47.85 | 51.25 | 47.68 | 50.99 | 301,255 | +0.91(+1.83%) |
May 03, 2019 | 49.50 | 50.16 | 49.13 | 50.08 | 385,860 | +1.05(+2.14%) |
May 02, 2019 | 48.21 | 49.10 | 47.43 | 49.03 | 184,313 | +0.70(+1.45%) |