Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.53 | 52.02 | 50.94 | 51.37 | 872,933 | -0.81(-1.56%) |
Jul 30, 2019 | 52.46 | 52.55 | 52.06 | 52.18 | 628,103 | -0.33(-0.63%) |
Jul 29, 2019 | 52.57 | 52.73 | 52.31 | 52.51 | 537,155 | +0.44(+0.84%) |
Jul 26, 2019 | 51.78 | 52.08 | 51.74 | 52.08 | 602,137 | +0.05(+0.10%) |
Jul 25, 2019 | 52.29 | 52.38 | 51.71 | 52.03 | 910,589 | -1.15(-2.15%) |
Jul 24, 2019 | 53.37 | 53.52 | 53.09 | 53.17 | 689,459 | -0.35(-0.65%) |
Jul 23, 2019 | 53.93 | 53.93 | 53.47 | 53.52 | 473,033 | -0.14(-0.25%) |
Jul 22, 2019 | 53.60 | 53.68 | 53.42 | 53.66 | 444,425 | +0.38(+0.71%) |
Jul 19, 2019 | 53.86 | 53.92 | 53.25 | 53.28 | 616,649 | -0.81(-1.50%) |
Jul 18, 2019 | 53.91 | 54.16 | 53.76 | 54.10 | 959,231 | +0.18(+0.33%) |
Jul 17, 2019 | 54.19 | 54.28 | 53.81 | 53.92 | 515,243 | -0.04(-0.08%) |
Jul 16, 2019 | 54.09 | 54.15 | 53.87 | 53.96 | 575,357 | +0.26(+0.49%) |
Jul 15, 2019 | 53.78 | 53.98 | 53.60 | 53.69 | 472,628 | +0.14(+0.26%) |
Jul 12, 2019 | 53.51 | 53.66 | 53.34 | 53.56 | 631,980 | -0.05(-0.10%) |
Jul 11, 2019 | 53.79 | 53.83 | 53.40 | 53.61 | 494,948 | +0.05(+0.10%) |
Jul 10, 2019 | 53.57 | 53.85 | 53.53 | 53.56 | 569,261 | -0.19(-0.35%) |
Jul 09, 2019 | 53.56 | 53.78 | 53.52 | 53.75 | 841,233 | -0.51(-0.94%) |
Jul 08, 2019 | 54.16 | 54.28 | 53.99 | 54.26 | 557,848 | +0.20(+0.36%) |
Jul 05, 2019 | 53.93 | 54.16 | 53.55 | 54.06 | 515,883 | -0.45(-0.83%) |
Jul 03, 2019 | 54.62 | 54.77 | 54.51 | 54.51 | 462,282 | +0.64(+1.19%) |
Jul 02, 2019 | 53.25 | 53.97 | 53.25 | 53.87 | 973,887 | +0.85(+1.60%) |
Jul 01, 2019 | 53.20 | 53.21 | 52.70 | 53.03 | 893,619 | +0.08(+0.15%) |
Jun 28, 2019 | 52.85 | 53.13 | 52.72 | 52.95 | 565,857 | +0.26(+0.49%) |
Jun 27, 2019 | 52.53 | 52.78 | 52.52 | 52.69 | 665,196 | -0.08(-0.15%) |
Jun 26, 2019 | 53.16 | 53.22 | 52.76 | 52.77 | 787,190 | -0.62(-1.15%) |
Jun 25, 2019 | 53.64 | 53.73 | 53.38 | 53.39 | 511,435 | -0.38(-0.72%) |
Jun 24, 2019 | 53.69 | 53.88 | 53.56 | 53.77 | 589,971 | +0.51(+0.96%) |
Jun 21, 2019 | 52.76 | 53.40 | 52.72 | 53.26 | 994,550 | +0.09(+0.16%) |
Jun 20, 2019 | 53.32 | 53.50 | 53.17 | 53.17 | 841,221 | -0.22(-0.42%) |
Jun 19, 2019 | 53.14 | 53.53 | 53.06 | 53.40 | 912,327 | +0.13(+0.24%) |
Jun 18, 2019 | 53.85 | 53.85 | 53.23 | 53.27 | 1,558,935 | -0.11(-0.21%) |
Jun 17, 2019 | 53.40 | 53.51 | 53.27 | 53.38 | 584,398 | -0.12(-0.22%) |
Jun 14, 2019 | 53.22 | 53.56 | 53.21 | 53.50 | 573,815 | -0.07(-0.13%) |
Jun 13, 2019 | 53.53 | 53.70 | 53.37 | 53.57 | 772,246 | -0.40(-0.74%) |
Jun 12, 2019 | 53.92 | 54.22 | 53.92 | 53.97 | 986,372 | +0.44(+0.81%) |
Jun 11, 2019 | 53.57 | 53.57 | 53.36 | 53.53 | 708,045 | +0.32(+0.61%) |
Jun 10, 2019 | 53.05 | 53.22 | 52.92 | 53.21 | 725,218 | -0.22(-0.42%) |
Jun 07, 2019 | 53.26 | 53.60 | 53.25 | 53.43 | 727,480 | +0.38(+0.72%) |
Jun 06, 2019 | 52.86 | 53.15 | 52.78 | 53.04 | 749,357 | +0.32(+0.62%) |
Jun 05, 2019 | 52.69 | 52.93 | 52.58 | 52.72 | 736,788 | +0.27(+0.52%) |
Jun 04, 2019 | 52.46 | 52.50 | 52.09 | 52.45 | 768,700 | -0.12(-0.23%) |
Jun 03, 2019 | 52.34 | 52.64 | 52.19 | 52.57 | 943,951 | +0.52(+1.00%) |
May 31, 2019 | 52.03 | 52.22 | 51.93 | 52.04 | 739,885 | -0.67(-1.26%) |
May 30, 2019 | 52.47 | 52.76 | 52.44 | 52.71 | 715,784 | +0.44(+0.83%) |
May 29, 2019 | 51.97 | 52.29 | 51.76 | 52.28 | 1,069,651 | -0.06(-0.11%) |
May 28, 2019 | 52.76 | 53.10 | 52.33 | 52.34 | 960,654 | -0.59(-1.11%) |
May 24, 2019 | 52.90 | 53.05 | 52.73 | 52.92 | 835,502 | +0.64(+1.23%) |
May 23, 2019 | 52.19 | 52.36 | 52.09 | 52.28 | 1,229,208 | -0.08(-0.15%) |
May 22, 2019 | 52.15 | 52.56 | 52.07 | 52.36 | 2,173,534 | +0.65(+1.26%) |
May 21, 2019 | 52.06 | 52.12 | 51.63 | 51.71 | 1,088,426 | -0.12(-0.23%) |
May 20, 2019 | 51.77 | 52.11 | 51.75 | 51.83 | 555,697 | -0.16(-0.31%) |
May 17, 2019 | 52.10 | 52.22 | 51.94 | 51.99 | 759,898 | -0.02(-0.03%) |
May 16, 2019 | 51.78 | 52.28 | 51.66 | 52.01 | 1,118,286 | +0.44(+0.86%) |
May 15, 2019 | 51.21 | 51.66 | 51.16 | 51.57 | 689,388 | +0.51(+1.00%) |
May 14, 2019 | 51.11 | 51.34 | 51.01 | 51.05 | 875,952 | -0.51(-0.99%) |
May 13, 2019 | 51.40 | 51.63 | 51.36 | 51.57 | 736,165 | -0.21(-0.41%) |
May 10, 2019 | 51.46 | 51.80 | 51.21 | 51.78 | 1,005,434 | +0.44(+0.85%) |
May 09, 2019 | 51.41 | 51.54 | 51.09 | 51.34 | 989,626 | -0.10(-0.20%) |
May 08, 2019 | 51.58 | 51.65 | 51.34 | 51.45 | 950,715 | +0.41(+0.80%) |
May 07, 2019 | 51.38 | 51.46 | 50.87 | 51.04 | 679,608 | -0.61(-1.17%) |
May 06, 2019 | 51.34 | 51.65 | 51.34 | 51.64 | 548,639 | -0.07(-0.13%) |
May 03, 2019 | 51.68 | 51.81 | 51.50 | 51.71 | 696,934 | +0.62(+1.20%) |
May 02, 2019 | 51.40 | 51.45 | 51.08 | 51.10 | 945,347 | +0.01(+0.02%) |