Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.31 | 50.31 | 49.40 | 49.62 | 18,896 | -0.43(-0.86%) |
Jul 30, 2019 | 50.03 | 50.21 | 49.84 | 50.05 | 11,599 | -0.18(-0.36%) |
Jul 29, 2019 | 50.37 | 50.37 | 50.11 | 50.23 | 10,002 | -0.03(-0.06%) |
Jul 26, 2019 | 50.09 | 50.26 | 50.05 | 50.26 | 8,900 | +0.38(+0.77%) |
Jul 25, 2019 | 50.20 | 50.20 | 49.86 | 49.88 | 6,463 | -0.27(-0.53%) |
Jul 24, 2019 | 50.04 | 50.16 | 49.89 | 50.14 | 6,732 | -0.12(-0.23%) |
Jul 23, 2019 | 50.34 | 51.69 | 49.95 | 50.26 | 46,529 | +0.33(+0.66%) |
Jul 22, 2019 | 49.99 | 50.06 | 49.84 | 49.93 | 19,463 | +0.09(+0.18%) |
Jul 19, 2019 | 50.36 | 50.36 | 49.84 | 49.84 | 11,500 | -0.14(-0.28%) |
Jul 18, 2019 | 49.93 | 50.07 | 49.69 | 49.98 | 28,435 | +0.05(+0.10%) |
Jul 17, 2019 | 50.27 | 50.27 | 49.88 | 49.93 | 24,051 | -0.12(-0.24%) |
Jul 16, 2019 | 50.75 | 50.75 | 49.89 | 50.05 | 8,393 | -0.15(-0.30%) |
Jul 15, 2019 | 50.45 | 50.45 | 50.05 | 50.20 | 17,977 | +0.01(+0.02%) |
Jul 12, 2019 | 50.51 | 50.51 | 49.93 | 50.19 | 19,000 | +0.21(+0.43%) |
Jul 11, 2019 | 50.21 | 50.21 | 49.77 | 49.98 | 31,832 | +0.08(+0.15%) |
Jul 10, 2019 | 49.99 | 50.06 | 49.76 | 49.90 | 13,836 | +0.24(+0.48%) |
Jul 09, 2019 | 49.65 | 49.66 | 49.37 | 49.66 | 7,331 | +0.06(+0.12%) |
Jul 08, 2019 | 49.58 | 49.62 | 49.40 | 49.60 | 7,956 | -0.06(-0.12%) |
Jul 05, 2019 | 49.74 | 49.81 | 49.31 | 49.66 | 11,100 | -0.16(-0.31%) |
Jul 03, 2019 | 49.74 | 49.85 | 49.60 | 49.82 | 5,500 | +0.34(+0.70%) |
Jul 02, 2019 | 50.28 | 50.28 | 49.18 | 49.47 | 34,566 | +0.18(+0.37%) |
Jul 01, 2019 | 49.21 | 49.66 | 49.14 | 49.29 | 13,914 | +0.44(+0.90%) |
Jun 28, 2019 | 48.89 | 48.94 | 48.72 | 48.85 | 5,500 | +0.07(+0.14%) |
Jun 27, 2019 | 48.67 | 48.83 | 48.59 | 48.78 | 5,580 | +0.20(+0.41%) |
Jun 26, 2019 | 48.69 | 48.79 | 48.41 | 48.59 | 5,269 | -0.33(-0.67%) |
Jun 25, 2019 | 49.14 | 49.20 | 48.82 | 48.91 | 51,934 | -0.24(-0.49%) |
Jun 24, 2019 | 49.36 | 49.36 | 49.14 | 49.16 | 7,996 | -0.04(-0.09%) |
Jun 21, 2019 | 49.20 | 49.35 | 49.01 | 49.20 | 19,700 | -0.02(-0.04%) |
Jun 20, 2019 | 49.22 | 49.38 | 49.05 | 49.22 | 10,452 | +0.33(+0.67%) |
Jun 19, 2019 | 48.84 | 48.96 | 48.68 | 48.89 | 9,763 | +0.19(+0.40%) |
Jun 18, 2019 | 48.50 | 48.95 | 48.50 | 48.70 | 43,159 | +0.38(+0.78%) |
Jun 17, 2019 | 48.29 | 48.51 | 48.27 | 48.32 | 5,097 | +0.05(+0.11%) |
Jun 14, 2019 | 48.24 | 48.33 | 48.23 | 48.27 | 3,600 | +0.02(+0.04%) |
Jun 13, 2019 | 48.36 | 48.36 | 48.23 | 48.25 | 6,070 | +0.11(+0.24%) |
Jun 12, 2019 | 48.23 | 48.23 | 48.04 | 48.14 | 8,327 | -0.03(-0.06%) |
Jun 11, 2019 | 48.48 | 48.49 | 48.12 | 48.17 | 6,612 | -0.10(-0.21%) |
Jun 10, 2019 | 48.24 | 48.47 | 48.10 | 48.27 | 6,185 | +0.16(+0.34%) |
Jun 07, 2019 | 47.82 | 48.15 | 47.82 | 48.11 | 8,200 | +0.55(+1.16%) |
Jun 06, 2019 | 47.31 | 47.56 | 47.27 | 47.56 | 1,557 | +0.32(+0.67%) |
Jun 05, 2019 | 47.00 | 47.24 | 46.86 | 47.24 | 9,155 | +0.36(+0.77%) |
Jun 04, 2019 | 46.15 | 46.88 | 46.15 | 46.88 | 9,028 | +1.03(+2.25%) |
Jun 03, 2019 | 46.00 | 46.15 | 45.68 | 45.85 | 7,917 | -0.18(-0.40%) |
May 31, 2019 | 46.34 | 46.34 | 46.03 | 46.03 | 5,600 | -0.58(-1.24%) |
May 30, 2019 | 46.54 | 46.75 | 46.53 | 46.61 | 14,074 | +0.08(+0.16%) |
May 29, 2019 | 46.76 | 46.76 | 46.27 | 46.54 | 12,066 | -0.36(-0.77%) |
May 28, 2019 | 47.35 | 47.41 | 46.88 | 46.90 | 14,206 | -0.33(-0.70%) |
May 24, 2019 | 47.40 | 47.42 | 47.23 | 47.23 | 5,700 | +0.20(+0.43%) |
May 23, 2019 | 47.28 | 47.28 | 46.92 | 47.03 | 11,736 | -0.63(-1.31%) |
May 22, 2019 | 47.66 | 47.76 | 47.58 | 47.66 | 9,373 | -0.41(-0.86%) |
May 21, 2019 | 48.19 | 48.19 | 47.90 | 48.07 | 8,057 | +0.38(+0.79%) |
May 20, 2019 | 48.12 | 48.12 | 47.55 | 47.69 | 5,015 | -0.21(-0.44%) |
May 17, 2019 | 48.25 | 48.25 | 47.82 | 47.90 | 9,800 | -0.23(-0.47%) |
May 16, 2019 | 48.10 | 48.35 | 48.02 | 48.13 | 8,176 | +0.41(+0.85%) |
May 15, 2019 | 47.22 | 47.87 | 47.13 | 47.72 | 11,352 | +0.27(+0.57%) |
May 14, 2019 | 47.33 | 47.72 | 47.32 | 47.45 | 9,883 | +0.34(+0.73%) |
May 13, 2019 | 47.85 | 47.85 | 46.88 | 47.11 | 13,836 | -0.99(-2.06%) |
May 10, 2019 | 47.68 | 48.10 | 47.29 | 48.10 | 4,600 | +0.07(+0.14%) |
May 09, 2019 | 47.75 | 48.10 | 47.46 | 48.03 | 14,944 | -0.06(-0.12%) |
May 08, 2019 | 48.08 | 48.34 | 47.95 | 48.09 | 9,290 | +0.03(+0.05%) |
May 07, 2019 | 48.33 | 48.33 | 47.83 | 48.06 | 9,685 | -0.75(-1.54%) |
May 06, 2019 | 48.66 | 48.81 | 48.35 | 48.81 | 8,024 | -0.22(-0.44%) |
May 03, 2019 | 48.72 | 49.07 | 48.72 | 49.03 | 21,700 | +0.54(+1.12%) |
May 02, 2019 | 48.63 | 48.88 | 48.26 | 48.49 | 51,433 | -0.16(-0.33%) |