Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.53 | 53.53 | 52.92 | 53.25 | 2,732 | -0.47(-0.87%) |
Jul 30, 2019 | 53.62 | 53.72 | 53.62 | 53.72 | 923 | +0.13(+0.25%) |
Jul 29, 2019 | 53.61 | 53.62 | 53.59 | 53.59 | 1,035 | -0.14(-0.26%) |
Jul 26, 2019 | 53.56 | 53.73 | 53.56 | 53.73 | 723 | +0.41(+0.77%) |
Jul 25, 2019 | 53.72 | 53.72 | 53.32 | 53.32 | 1,039 | -0.62(-1.15%) |
Jul 24, 2019 | 53.68 | 53.94 | 53.68 | 53.94 | 1,404 | +0.26(+0.49%) |
Jul 23, 2019 | 53.42 | 53.70 | 53.32 | 53.68 | 8,230 | +0.32(+0.60%) |
Jul 22, 2019 | 53.42 | 53.42 | 53.27 | 53.36 | 3,890 | +0.03(+0.05%) |
Jul 19, 2019 | 53.97 | 53.97 | 53.33 | 53.33 | 2,378 | -0.37(-0.69%) |
Jul 18, 2019 | 53.39 | 53.72 | 53.37 | 53.70 | 3,198 | +0.05(+0.09%) |
Jul 17, 2019 | 53.54 | 53.72 | 53.54 | 53.65 | 5,180 | -0.19(-0.36%) |
Jul 16, 2019 | 53.86 | 53.96 | 53.71 | 53.84 | 3,147 | +0.02(+0.03%) |
Jul 15, 2019 | 53.69 | 53.82 | 53.65 | 53.82 | 1,912 | +0.17(+0.31%) |
Jul 12, 2019 | 53.47 | 53.67 | 53.47 | 53.66 | 3,825 | +0.29(+0.54%) |
Jul 11, 2019 | 53.41 | 53.41 | 53.19 | 53.37 | 2,639 | -0.15(-0.29%) |
Jul 10, 2019 | 53.57 | 53.79 | 53.33 | 53.52 | 27,086 | +0.25(+0.46%) |
Jul 09, 2019 | 53.08 | 53.30 | 53.08 | 53.27 | 4,384 | +0.03(+0.05%) |
Jul 08, 2019 | 53.34 | 53.35 | 53.08 | 53.25 | 3,491 | -0.26(-0.49%) |
Jul 05, 2019 | 53.54 | 53.54 | 53.37 | 53.51 | 1,654 | -0.38(-0.70%) |
Jul 03, 2019 | 53.72 | 53.91 | 53.63 | 53.89 | 4,446 | +0.53(+1.00%) |
Jul 02, 2019 | 53.36 | 53.41 | 53.28 | 53.36 | 6,142 | +0.00(+0.01%) |
Jul 01, 2019 | 53.67 | 53.67 | 53.15 | 53.35 | 4,161 | +0.55(+1.03%) |
Jun 28, 2019 | 52.62 | 52.80 | 52.58 | 52.80 | 2,895 | +0.26(+0.50%) |
Jun 27, 2019 | 52.14 | 52.58 | 52.14 | 52.54 | 51,248 | +0.34(+0.66%) |
Jun 26, 2019 | 52.66 | 52.66 | 52.16 | 52.20 | 1,954 | -0.21(-0.39%) |
Jun 25, 2019 | 52.78 | 52.78 | 52.29 | 52.40 | 9,987 | -0.50(-0.94%) |
Jun 24, 2019 | 52.99 | 53.02 | 52.90 | 52.90 | 833 | -0.18(-0.33%) |
Jun 21, 2019 | 53.02 | 53.08 | 53.02 | 53.08 | 413 | -0.07(-0.14%) |
Jun 20, 2019 | 53.42 | 53.51 | 53.11 | 53.15 | 2,061 | +0.26(+0.49%) |
Jun 19, 2019 | 52.44 | 52.89 | 52.44 | 52.89 | 5,799 | +0.38(+0.72%) |
Jun 18, 2019 | 52.42 | 52.84 | 52.42 | 52.51 | 4,280 | +0.47(+0.91%) |
Jun 17, 2019 | 52.16 | 52.16 | 52.04 | 52.04 | 2,587 | +0.20(+0.39%) |
Jun 14, 2019 | 51.87 | 51.87 | 51.74 | 51.84 | 1,757 | +0.01(+0.02%) |
Jun 13, 2019 | 51.87 | 51.95 | 51.83 | 51.83 | 1,163 | +0.18(+0.36%) |
Jun 12, 2019 | 51.54 | 51.65 | 51.54 | 51.65 | 452 | +0.05(+0.09%) |
Jun 11, 2019 | 52.11 | 52.11 | 51.58 | 51.60 | 1,599 | -0.08(-0.16%) |
Jun 10, 2019 | 51.89 | 51.89 | 51.68 | 51.69 | 5,335 | +0.29(+0.56%) |
Jun 07, 2019 | 51.13 | 51.48 | 51.04 | 51.40 | 12,625 | +0.65(+1.28%) |
Jun 06, 2019 | 50.72 | 50.75 | 50.57 | 50.75 | 2,426 | +0.37(+0.73%) |
Jun 05, 2019 | 50.35 | 50.38 | 50.18 | 50.38 | 1,739 | +0.40(+0.81%) |
Jun 04, 2019 | 49.49 | 49.98 | 49.49 | 49.98 | 4,673 | +0.87(+1.77%) |
Jun 03, 2019 | 49.32 | 49.35 | 48.94 | 49.11 | 36,258 | +0.07(+0.14%) |
May 31, 2019 | 49.11 | 49.22 | 48.89 | 49.04 | 9,314 | -0.45(-0.92%) |
May 30, 2019 | 49.74 | 49.74 | 49.48 | 49.49 | 5,767 | +0.12(+0.23%) |
May 29, 2019 | 49.58 | 49.65 | 49.38 | 49.38 | 1,091 | -0.53(-1.06%) |
May 28, 2019 | 50.56 | 50.56 | 49.91 | 49.91 | 2,426 | -0.51(-1.02%) |
May 24, 2019 | 50.56 | 50.59 | 50.31 | 50.42 | 1,862 | +0.09(+0.17%) |
May 23, 2019 | 50.59 | 50.59 | 50.12 | 50.33 | 5,272 | -0.84(-1.63%) |
May 22, 2019 | 51.14 | 51.23 | 50.99 | 51.17 | 13,007 | -0.12(-0.23%) |
May 21, 2019 | 51.08 | 51.31 | 51.08 | 51.29 | 1,451 | +0.54(+1.07%) |
May 20, 2019 | 50.73 | 50.88 | 50.65 | 50.75 | 13,090 | -0.47(-0.92%) |
May 17, 2019 | 51.64 | 51.64 | 51.22 | 51.22 | 3,518 | -0.49(-0.95%) |
May 16, 2019 | 51.33 | 51.92 | 51.33 | 51.72 | 916 | +0.58(+1.13%) |
May 15, 2019 | 50.27 | 51.20 | 50.27 | 51.14 | 5,938 | +0.41(+0.80%) |
May 14, 2019 | 50.30 | 50.85 | 50.30 | 50.73 | 51,969 | +0.73(+1.47%) |
May 13, 2019 | 50.35 | 50.44 | 49.95 | 50.00 | 5,976 | -1.62(-3.14%) |
May 10, 2019 | 51.33 | 51.62 | 50.59 | 51.62 | 4,346 | +0.16(+0.30%) |
May 09, 2019 | 50.98 | 51.62 | 50.98 | 51.46 | 3,056 | -0.01(-0.02%) |
May 08, 2019 | 51.37 | 51.70 | 51.21 | 51.47 | 13,622 | +0.14(+0.26%) |
May 07, 2019 | 52.09 | 52.09 | 51.13 | 51.34 | 6,336 | -1.30(-2.48%) |
May 06, 2019 | 52.09 | 52.65 | 52.07 | 52.64 | 4,336 | -0.22(-0.42%) |
May 03, 2019 | 52.40 | 52.86 | 52.40 | 52.86 | 6,416 | +0.88(+1.70%) |
May 02, 2019 | 52.12 | 52.16 | 51.61 | 51.98 | 6,179 | -0.18(-0.34%) |