Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.54 | 50.46 | 49.46 | 50.24 | 638,444 | +0.64(+1.30%) |
Jul 30, 2019 | 49.76 | 49.81 | 49.55 | 49.60 | 136,920 | +0.06(+0.11%) |
Jul 29, 2019 | 49.60 | 49.62 | 49.46 | 49.54 | 84,899 | -0.06(-0.11%) |
Jul 26, 2019 | 49.61 | 49.73 | 49.56 | 49.60 | 181,513 | -0.07(-0.13%) |
Jul 25, 2019 | 49.45 | 49.82 | 49.45 | 49.66 | 272,391 | +0.24(+0.48%) |
Jul 24, 2019 | 49.47 | 49.56 | 49.41 | 49.43 | 263,030 | +0.12(+0.25%) |
Jul 23, 2019 | 49.42 | 49.55 | 49.26 | 49.30 | 350,473 | -0.31(-0.63%) |
Jul 22, 2019 | 49.58 | 49.76 | 49.52 | 49.62 | 146,356 | -0.04(-0.08%) |
Jul 19, 2019 | 49.32 | 49.66 | 49.32 | 49.65 | 182,885 | +0.12(+0.25%) |
Jul 18, 2019 | 49.63 | 49.78 | 49.44 | 49.53 | 275,934 | +0.03(+0.06%) |
Jul 17, 2019 | 49.35 | 49.52 | 49.29 | 49.50 | 282,303 | +0.19(+0.38%) |
Jul 16, 2019 | 49.27 | 49.38 | 49.19 | 49.31 | 292,881 | +0.07(+0.13%) |
Jul 15, 2019 | 49.27 | 49.37 | 49.25 | 49.25 | 178,683 | -0.05(-0.10%) |
Jul 12, 2019 | 49.63 | 49.63 | 49.29 | 49.29 | 439,642 | -0.44(-0.88%) |
Jul 11, 2019 | 49.97 | 50.04 | 49.73 | 49.73 | 445,488 | -0.43(-0.85%) |
Jul 10, 2019 | 50.08 | 50.23 | 49.92 | 50.16 | 517,297 | -0.13(-0.26%) |
Jul 09, 2019 | 50.52 | 50.52 | 50.24 | 50.29 | 220,211 | +0.05(+0.09%) |
Jul 08, 2019 | 50.25 | 50.35 | 50.18 | 50.24 | 208,698 | +0.22(+0.44%) |
Jul 05, 2019 | 50.14 | 50.37 | 49.98 | 50.02 | 323,664 | +0.09(+0.17%) |
Jul 03, 2019 | 50.20 | 50.20 | 49.94 | 49.94 | 191,644 | -0.37(-0.73%) |
Jul 02, 2019 | 50.44 | 50.58 | 50.31 | 50.31 | 437,779 | -0.09(-0.19%) |
Jul 01, 2019 | 50.12 | 50.60 | 50.08 | 50.40 | 406,687 | -0.27(-0.54%) |
Jun 28, 2019 | 50.61 | 50.78 | 50.55 | 50.68 | 255,490 | -0.09(-0.19%) |
Jun 27, 2019 | 50.72 | 50.88 | 50.62 | 50.77 | 331,046 | +0.04(+0.07%) |
Jun 26, 2019 | 50.55 | 50.73 | 50.50 | 50.73 | 217,894 | +0.03(+0.06%) |
Jun 25, 2019 | 50.32 | 50.74 | 50.32 | 50.71 | 537,948 | +0.37(+0.73%) |
Jun 24, 2019 | 50.32 | 50.37 | 50.22 | 50.34 | 253,797 | -0.01(-0.02%) |
Jun 21, 2019 | 50.34 | 50.40 | 50.02 | 50.35 | 568,155 | +0.08(+0.15%) |
Jun 20, 2019 | 50.27 | 50.69 | 50.21 | 50.27 | 689,733 | -0.49(-0.97%) |
Jun 19, 2019 | 50.78 | 50.92 | 50.63 | 50.76 | 850,805 | -0.07(-0.13%) |
Jun 18, 2019 | 51.20 | 51.26 | 50.69 | 50.83 | 1,156,512 | -0.69(-1.34%) |
Jun 17, 2019 | 51.51 | 51.63 | 51.42 | 51.52 | 307,360 | -0.02(-0.04%) |
Jun 14, 2019 | 51.59 | 51.75 | 51.42 | 51.54 | 469,664 | +0.04(+0.07%) |
Jun 13, 2019 | 51.53 | 51.75 | 51.45 | 51.50 | 293,445 | -0.21(-0.40%) |
Jun 12, 2019 | 51.65 | 51.80 | 51.56 | 51.71 | 369,643 | +0.08(+0.16%) |
Jun 11, 2019 | 51.26 | 51.73 | 51.24 | 51.62 | 652,230 | +0.01(+0.02%) |
Jun 10, 2019 | 51.42 | 51.61 | 51.30 | 51.61 | 939,645 | -0.14(-0.28%) |
Jun 07, 2019 | 52.09 | 52.11 | 51.57 | 51.75 | 1,109,276 | -0.50(-0.96%) |
Jun 06, 2019 | 52.56 | 52.69 | 52.11 | 52.25 | 711,763 | -0.37(-0.70%) |
Jun 05, 2019 | 52.72 | 52.95 | 52.62 | 52.62 | 910,591 | -0.44(-0.84%) |
Jun 04, 2019 | 53.70 | 53.75 | 53.07 | 53.07 | 708,433 | -1.16(-2.14%) |
Jun 03, 2019 | 54.24 | 54.51 | 53.95 | 54.23 | 1,256,249 | +0.03(+0.05%) |
May 31, 2019 | 54.02 | 54.23 | 53.85 | 54.20 | 1,041,636 | +0.74(+1.38%) |
May 30, 2019 | 53.47 | 53.68 | 53.36 | 53.46 | 771,241 | -0.08(-0.14%) |
May 29, 2019 | 53.41 | 53.94 | 53.37 | 53.54 | 949,956 | +0.48(+0.91%) |
May 28, 2019 | 52.53 | 53.06 | 52.33 | 53.06 | 364,700 | +0.46(+0.88%) |
May 24, 2019 | 52.55 | 52.78 | 52.43 | 52.59 | 515,994 | -0.22(-0.41%) |
May 23, 2019 | 52.69 | 53.12 | 52.69 | 52.81 | 612,980 | +0.59(+1.14%) |
May 22, 2019 | 52.15 | 52.25 | 52.00 | 52.22 | 525,189 | +0.23(+0.44%) |
May 21, 2019 | 52.07 | 52.20 | 51.96 | 51.99 | 322,004 | -0.41(-0.77%) |
May 20, 2019 | 52.51 | 52.63 | 52.25 | 52.40 | 437,867 | +0.18(+0.34%) |
May 17, 2019 | 52.45 | 52.49 | 51.86 | 52.22 | 578,651 | +0.18(+0.34%) |
May 16, 2019 | 52.23 | 52.28 | 51.83 | 52.04 | 538,683 | -0.42(-0.81%) |
May 15, 2019 | 53.02 | 53.12 | 52.32 | 52.46 | 668,861 | -0.25(-0.48%) |
May 14, 2019 | 52.97 | 53.01 | 52.40 | 52.72 | 700,319 | -0.43(-0.82%) |
May 13, 2019 | 52.92 | 53.34 | 52.73 | 53.15 | 1,031,900 | +1.28(+2.47%) |
May 10, 2019 | 52.34 | 52.85 | 51.76 | 51.87 | 1,080,015 | -0.30(-0.58%) |
May 09, 2019 | 52.32 | 52.75 | 52.03 | 52.17 | 1,070,791 | +0.25(+0.47%) |
May 08, 2019 | 51.99 | 52.08 | 51.62 | 51.92 | 553,104 | +0.00(+0.00%) |
May 07, 2019 | 51.44 | 52.25 | 51.36 | 51.92 | 553,101 | +0.92(+1.81%) |
May 06, 2019 | 51.77 | 51.79 | 50.92 | 51.00 | 339,617 | +0.12(+0.24%) |
May 03, 2019 | 50.95 | 51.13 | 50.81 | 50.88 | 329,188 | -0.37(-0.72%) |
May 02, 2019 | 51.10 | 51.48 | 50.95 | 51.25 | 697,250 | +0.24(+0.46%) |