Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.32 | 58.05 | 55.29 | 55.52 | 467,955 | +0.03(+0.05%) |
Jul 30, 2019 | 54.89 | 55.58 | 53.84 | 55.50 | 297,432 | +0.18(+0.33%) |
Jul 29, 2019 | 54.82 | 55.63 | 54.46 | 55.31 | 257,553 | +0.53(+0.96%) |
Jul 26, 2019 | 54.20 | 55.08 | 53.90 | 54.79 | 199,585 | +0.36(+0.66%) |
Jul 25, 2019 | 54.36 | 54.69 | 53.83 | 54.43 | 221,702 | +0.06(+0.12%) |
Jul 24, 2019 | 54.43 | 54.71 | 53.55 | 54.36 | 396,190 | +0.01(+0.02%) |
Jul 23, 2019 | 53.72 | 54.37 | 52.47 | 54.35 | 201,816 | +0.74(+1.37%) |
Jul 22, 2019 | 54.53 | 54.68 | 53.43 | 53.62 | 186,436 | -0.54(-1.00%) |
Jul 19, 2019 | 53.79 | 54.75 | 52.99 | 54.16 | 319,184 | +0.19(+0.36%) |
Jul 18, 2019 | 53.26 | 54.55 | 52.70 | 53.97 | 307,705 | +0.85(+1.60%) |
Jul 17, 2019 | 52.84 | 53.37 | 52.58 | 53.12 | 209,783 | +0.27(+0.51%) |
Jul 16, 2019 | 53.17 | 53.31 | 52.79 | 52.85 | 135,548 | -0.03(-0.05%) |
Jul 15, 2019 | 53.28 | 53.53 | 52.33 | 52.88 | 190,287 | -0.11(-0.21%) |
Jul 12, 2019 | 53.19 | 53.29 | 51.08 | 52.99 | 319,944 | -0.31(-0.59%) |
Jul 11, 2019 | 52.68 | 53.49 | 52.68 | 53.30 | 176,195 | +0.46(+0.87%) |
Jul 10, 2019 | 52.72 | 53.51 | 51.88 | 52.84 | 223,389 | +0.40(+0.76%) |
Jul 09, 2019 | 51.83 | 52.57 | 51.29 | 52.45 | 266,482 | +0.11(+0.21%) |
Jul 08, 2019 | 53.08 | 53.08 | 52.23 | 52.34 | 243,700 | -0.92(-1.73%) |
Jul 05, 2019 | 52.97 | 53.30 | 52.06 | 53.26 | 193,507 | -0.04(-0.07%) |
Jul 03, 2019 | 53.24 | 53.39 | 52.67 | 53.29 | 107,769 | +0.29(+0.54%) |
Jul 02, 2019 | 52.39 | 53.57 | 51.88 | 53.01 | 245,464 | +0.35(+0.66%) |
Jul 01, 2019 | 52.93 | 54.25 | 51.84 | 52.66 | 325,576 | +0.21(+0.40%) |
Jun 28, 2019 | 51.59 | 53.64 | 51.51 | 52.45 | 789,659 | +0.59(+1.14%) |
Jun 27, 2019 | 51.00 | 51.88 | 50.71 | 51.86 | 240,957 | +0.97(+1.90%) |
Jun 26, 2019 | 52.26 | 52.72 | 50.39 | 50.89 | 277,370 | -1.19(-2.28%) |
Jun 25, 2019 | 52.02 | 52.28 | 51.54 | 52.08 | 277,297 | +0.23(+0.44%) |
Jun 24, 2019 | 52.24 | 52.88 | 51.35 | 51.85 | 234,875 | -0.18(-0.35%) |
Jun 21, 2019 | 52.45 | 52.66 | 51.66 | 52.03 | 349,982 | -0.71(-1.34%) |
Jun 20, 2019 | 53.45 | 53.57 | 52.22 | 52.74 | 390,098 | -0.30(-0.57%) |
Jun 19, 2019 | 51.67 | 53.08 | 51.28 | 53.05 | 267,165 | +1.26(+2.44%) |
Jun 18, 2019 | 53.34 | 53.72 | 51.74 | 51.78 | 267,968 | -1.26(-2.38%) |
Jun 17, 2019 | 52.17 | 53.18 | 51.82 | 53.05 | 460,799 | +0.93(+1.78%) |
Jun 14, 2019 | 51.45 | 52.22 | 50.97 | 52.12 | 207,686 | +0.87(+1.71%) |
Jun 13, 2019 | 50.86 | 51.24 | 50.18 | 51.24 | 223,041 | +0.61(+1.20%) |
Jun 12, 2019 | 50.16 | 50.90 | 49.99 | 50.63 | 231,608 | +0.47(+0.94%) |
Jun 11, 2019 | 50.95 | 51.52 | 49.63 | 50.16 | 264,668 | -0.78(-1.54%) |
Jun 10, 2019 | 50.83 | 51.77 | 50.72 | 50.95 | 267,647 | +0.21(+0.42%) |
Jun 07, 2019 | 49.85 | 50.81 | 49.35 | 50.74 | 257,327 | +1.09(+2.19%) |
Jun 06, 2019 | 49.46 | 50.34 | 48.85 | 49.65 | 298,135 | +0.30(+0.62%) |
Jun 05, 2019 | 49.48 | 49.69 | 48.91 | 49.35 | 219,921 | +0.08(+0.17%) |
Jun 04, 2019 | 48.62 | 49.75 | 48.33 | 49.26 | 296,253 | +0.46(+0.94%) |
Jun 03, 2019 | 49.12 | 49.91 | 48.31 | 48.80 | 252,454 | -0.23(-0.47%) |
May 31, 2019 | 48.77 | 49.48 | 48.19 | 49.03 | 285,569 | -0.22(-0.45%) |
May 30, 2019 | 49.67 | 50.13 | 49.10 | 49.25 | 196,155 | +0.14(+0.28%) |
May 29, 2019 | 50.21 | 50.32 | 48.69 | 49.12 | 396,933 | -1.62(-3.19%) |
May 28, 2019 | 50.63 | 51.27 | 50.38 | 50.74 | 410,606 | -0.15(-0.29%) |
May 24, 2019 | 49.82 | 51.23 | 49.80 | 50.88 | 292,846 | +1.41(+2.85%) |
May 23, 2019 | 51.54 | 51.58 | 49.30 | 49.47 | 295,390 | -2.26(-4.38%) |
May 22, 2019 | 51.85 | 52.41 | 50.66 | 51.74 | 336,050 | -0.42(-0.81%) |
May 21, 2019 | 52.04 | 53.52 | 51.61 | 52.16 | 414,908 | +0.52(+1.00%) |
May 20, 2019 | 51.23 | 52.10 | 50.52 | 51.65 | 258,960 | -0.04(-0.07%) |
May 17, 2019 | 52.14 | 52.41 | 51.19 | 51.68 | 523,561 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.73 | 51.55 | 52.62 | 523,975 | +1.10(+2.14%) |
May 15, 2019 | 51.09 | 51.89 | 50.88 | 51.52 | 389,941 | +0.30(+0.59%) |
May 14, 2019 | 51.74 | 52.47 | 51.01 | 51.21 | 581,095 | -0.38(-0.73%) |
May 13, 2019 | 48.63 | 51.88 | 48.33 | 51.59 | 716,345 | +1.91(+3.84%) |
May 10, 2019 | 48.15 | 49.70 | 47.80 | 49.69 | 357,368 | +1.71(+3.57%) |
May 09, 2019 | 47.10 | 48.29 | 46.45 | 47.97 | 222,664 | +0.28(+0.58%) |
May 08, 2019 | 47.19 | 48.70 | 46.63 | 47.70 | 380,425 | +0.83(+1.77%) |
May 07, 2019 | 49.02 | 49.21 | 46.17 | 46.87 | 643,915 | -1.03(-2.15%) |
May 06, 2019 | 46.39 | 48.26 | 45.87 | 47.90 | 297,351 | +0.56(+1.19%) |
May 03, 2019 | 46.85 | 47.38 | 46.17 | 47.34 | 274,272 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.51 | 46.18 | 46.77 | 172,144 | -0.07(-0.16%) |