Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.17 | 55.45 | 54.07 | 54.51 | 1,088,272 | -0.74(-1.34%) |
Jul 30, 2019 | 54.20 | 55.27 | 53.76 | 55.25 | 1,020,252 | +0.79(+1.44%) |
Jul 29, 2019 | 54.80 | 55.01 | 54.17 | 54.46 | 1,129,359 | -0.68(-1.23%) |
Jul 26, 2019 | 55.07 | 55.36 | 54.81 | 55.14 | 1,559,258 | +0.32(+0.58%) |
Jul 25, 2019 | 56.38 | 56.61 | 54.72 | 54.82 | 2,715,168 | -1.76(-3.11%) |
Jul 24, 2019 | 55.21 | 57.72 | 54.94 | 56.58 | 3,865,965 | +3.53(+6.65%) |
Jul 23, 2019 | 52.07 | 53.18 | 52.02 | 53.05 | 2,293,856 | +1.29(+2.49%) |
Jul 22, 2019 | 52.17 | 52.58 | 51.73 | 51.76 | 1,181,608 | -0.24(-0.47%) |
Jul 19, 2019 | 52.75 | 53.33 | 51.99 | 52.01 | 1,628,084 | -0.47(-0.89%) |
Jul 18, 2019 | 52.49 | 52.75 | 52.28 | 52.48 | 1,427,961 | -0.09(-0.17%) |
Jul 17, 2019 | 53.03 | 53.21 | 52.55 | 52.57 | 1,364,947 | -0.73(-1.37%) |
Jul 16, 2019 | 53.23 | 53.65 | 53.07 | 53.30 | 2,650,313 | +0.27(+0.51%) |
Jul 15, 2019 | 52.90 | 53.03 | 52.41 | 53.03 | 1,339,250 | +0.16(+0.31%) |
Jul 12, 2019 | 51.88 | 53.33 | 51.86 | 52.87 | 1,289,167 | +1.18(+2.29%) |
Jul 11, 2019 | 51.85 | 51.85 | 51.29 | 51.68 | 1,547,901 | +0.00(+0.00%) |
Jul 10, 2019 | 51.81 | 51.99 | 51.48 | 51.68 | 1,986,003 | -0.14(-0.28%) |
Jul 09, 2019 | 51.41 | 51.87 | 51.11 | 51.83 | 2,328,381 | +0.08(+0.16%) |
Jul 08, 2019 | 52.03 | 52.29 | 51.57 | 51.75 | 1,979,831 | -0.51(-0.97%) |
Jul 05, 2019 | 52.39 | 52.63 | 51.88 | 52.25 | 1,428,923 | -0.08(-0.16%) |
Jul 03, 2019 | 52.63 | 52.92 | 52.01 | 52.33 | 2,093,789 | -0.11(-0.21%) |
Jul 02, 2019 | 52.17 | 53.14 | 51.76 | 52.44 | 6,261,711 | +0.98(+1.91%) |
Jul 01, 2019 | 52.13 | 52.41 | 51.38 | 51.46 | 1,139,709 | +0.02(+0.04%) |
Jun 28, 2019 | 51.20 | 51.76 | 50.89 | 51.44 | 1,679,508 | +0.48(+0.94%) |
Jun 27, 2019 | 50.60 | 51.16 | 50.60 | 50.96 | 1,104,405 | +0.56(+1.11%) |
Jun 26, 2019 | 50.16 | 50.74 | 50.16 | 50.40 | 1,316,098 | +0.35(+0.70%) |
Jun 25, 2019 | 50.29 | 50.64 | 49.83 | 50.05 | 1,336,268 | -0.19(-0.38%) |
Jun 24, 2019 | 50.72 | 50.92 | 50.20 | 50.24 | 884,774 | -0.48(-0.94%) |
Jun 21, 2019 | 51.59 | 51.65 | 50.57 | 50.72 | 2,448,997 | -1.00(-1.94%) |
Jun 20, 2019 | 51.77 | 51.88 | 51.20 | 51.72 | 1,323,583 | +0.46(+0.90%) |
Jun 19, 2019 | 51.52 | 51.64 | 51.15 | 51.26 | 1,149,220 | -0.15(-0.30%) |
Jun 18, 2019 | 50.45 | 51.50 | 50.32 | 51.41 | 1,437,246 | +1.27(+2.54%) |
Jun 17, 2019 | 50.72 | 50.96 | 50.00 | 50.14 | 900,779 | -0.61(-1.21%) |
Jun 14, 2019 | 51.09 | 51.09 | 50.04 | 50.75 | 1,465,497 | -0.41(-0.81%) |
Jun 13, 2019 | 50.08 | 51.20 | 49.83 | 51.17 | 1,373,252 | +1.11(+2.22%) |
Jun 12, 2019 | 50.14 | 50.20 | 49.38 | 50.06 | 952,178 | -0.42(-0.84%) |
Jun 11, 2019 | 50.36 | 50.73 | 50.09 | 50.48 | 1,351,683 | +0.91(+1.84%) |
Jun 10, 2019 | 48.94 | 50.22 | 48.94 | 49.57 | 1,680,661 | +0.99(+2.04%) |
Jun 07, 2019 | 49.08 | 49.17 | 48.37 | 48.58 | 1,665,876 | -0.33(-0.68%) |
Jun 06, 2019 | 49.69 | 49.82 | 48.42 | 48.91 | 1,468,509 | -0.82(-1.65%) |
Jun 05, 2019 | 50.50 | 50.53 | 49.56 | 49.73 | 1,504,818 | -0.25(-0.51%) |
Jun 04, 2019 | 49.44 | 50.02 | 49.17 | 49.99 | 2,406,382 | +0.73(+1.48%) |
Jun 03, 2019 | 48.38 | 49.31 | 48.24 | 49.26 | 1,659,029 | +0.84(+1.73%) |
May 31, 2019 | 49.08 | 49.20 | 48.25 | 48.42 | 1,881,107 | -1.29(-2.60%) |
May 30, 2019 | 50.19 | 50.63 | 49.54 | 49.71 | 1,848,639 | -0.38(-0.76%) |
May 29, 2019 | 50.17 | 50.33 | 49.64 | 50.09 | 1,523,730 | -0.16(-0.32%) |
May 28, 2019 | 50.83 | 51.01 | 49.99 | 50.25 | 1,632,509 | -0.56(-1.10%) |
May 24, 2019 | 51.07 | 51.59 | 50.55 | 50.81 | 819,029 | +0.10(+0.20%) |
May 23, 2019 | 50.15 | 51.03 | 49.79 | 50.71 | 1,466,204 | -0.04(-0.07%) |
May 22, 2019 | 50.96 | 51.19 | 50.57 | 50.74 | 1,067,132 | -0.41(-0.81%) |
May 21, 2019 | 50.64 | 51.37 | 50.58 | 51.16 | 963,554 | +1.05(+2.10%) |
May 20, 2019 | 49.96 | 50.52 | 49.54 | 50.11 | 1,082,696 | -0.14(-0.29%) |
May 17, 2019 | 49.93 | 50.68 | 49.82 | 50.25 | 974,545 | -0.16(-0.32%) |
May 16, 2019 | 50.52 | 50.83 | 50.28 | 50.41 | 940,994 | +0.14(+0.29%) |
May 15, 2019 | 49.75 | 50.48 | 49.69 | 50.27 | 907,816 | -0.05(-0.11%) |
May 14, 2019 | 50.13 | 50.70 | 50.04 | 50.32 | 1,382,650 | +0.39(+0.77%) |
May 13, 2019 | 50.51 | 51.02 | 49.77 | 49.94 | 1,705,802 | -1.84(-3.55%) |
May 10, 2019 | 51.43 | 51.88 | 50.61 | 51.78 | 1,835,310 | +0.22(+0.44%) |
May 09, 2019 | 52.07 | 52.15 | 51.27 | 51.55 | 1,770,899 | -0.99(-1.88%) |
May 08, 2019 | 53.30 | 53.30 | 52.49 | 52.54 | 1,471,764 | -0.77(-1.45%) |
May 07, 2019 | 53.97 | 54.19 | 52.83 | 53.31 | 1,369,998 | -1.33(-2.43%) |
May 06, 2019 | 54.20 | 54.79 | 53.95 | 54.64 | 813,431 | -0.61(-1.10%) |
May 03, 2019 | 55.31 | 55.50 | 54.23 | 55.25 | 1,364,921 | +0.22(+0.41%) |
May 02, 2019 | 54.50 | 55.18 | 54.32 | 55.02 | 1,208,274 | +0.39(+0.71%) |