Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.51 | 54.39 | 51.43 | 53.10 | 2,771,206 | +1.42(+2.76%) |
Jul 30, 2019 | 51.24 | 51.76 | 51.07 | 51.68 | 905,425 | +0.31(+0.61%) |
Jul 29, 2019 | 52.04 | 52.06 | 51.31 | 51.36 | 633,878 | -0.28(-0.54%) |
Jul 26, 2019 | 52.39 | 52.43 | 51.23 | 51.64 | 1,728,159 | -0.84(-1.60%) |
Jul 25, 2019 | 55.52 | 55.52 | 52.34 | 52.48 | 899,874 | -3.06(-5.51%) |
Jul 24, 2019 | 55.86 | 55.86 | 55.11 | 55.54 | 996,830 | -0.12(-0.22%) |
Jul 23, 2019 | 54.60 | 55.70 | 53.88 | 55.66 | 1,069,147 | +1.35(+2.49%) |
Jul 22, 2019 | 53.88 | 54.35 | 53.45 | 54.31 | 289,458 | +0.46(+0.86%) |
Jul 19, 2019 | 55.19 | 55.39 | 53.65 | 53.85 | 860,998 | -1.30(-2.37%) |
Jul 18, 2019 | 54.21 | 55.26 | 53.75 | 55.15 | 782,903 | +0.71(+1.31%) |
Jul 17, 2019 | 53.93 | 54.50 | 53.75 | 54.44 | 720,508 | +0.74(+1.38%) |
Jul 16, 2019 | 54.57 | 54.78 | 53.67 | 53.70 | 498,245 | -1.05(-1.91%) |
Jul 15, 2019 | 54.81 | 54.91 | 54.24 | 54.75 | 282,521 | +0.27(+0.49%) |
Jul 12, 2019 | 54.64 | 54.99 | 54.27 | 54.48 | 402,339 | -0.06(-0.10%) |
Jul 11, 2019 | 55.26 | 55.28 | 54.12 | 54.53 | 554,320 | -0.74(-1.34%) |
Jul 10, 2019 | 55.78 | 55.78 | 54.88 | 55.27 | 512,122 | -0.15(-0.27%) |
Jul 09, 2019 | 55.29 | 55.73 | 55.09 | 55.42 | 418,048 | +0.03(+0.05%) |
Jul 08, 2019 | 55.51 | 55.66 | 54.78 | 55.39 | 626,489 | -0.19(-0.33%) |
Jul 05, 2019 | 54.87 | 55.69 | 54.25 | 55.58 | 437,796 | +0.38(+0.69%) |
Jul 03, 2019 | 54.90 | 55.79 | 54.81 | 55.20 | 238,463 | +0.36(+0.66%) |
Jul 02, 2019 | 53.28 | 55.06 | 53.09 | 54.84 | 771,545 | +1.74(+3.28%) |
Jul 01, 2019 | 53.87 | 53.87 | 52.20 | 53.10 | 635,518 | -0.30(-0.55%) |
Jun 28, 2019 | 52.82 | 53.77 | 52.82 | 53.40 | 1,314,793 | +0.58(+1.10%) |
Jun 27, 2019 | 52.30 | 53.40 | 52.30 | 52.81 | 521,630 | +0.92(+1.76%) |
Jun 26, 2019 | 53.13 | 53.26 | 51.55 | 51.90 | 853,491 | -1.09(-2.06%) |
Jun 25, 2019 | 54.29 | 54.66 | 52.95 | 52.99 | 819,052 | -1.39(-2.56%) |
Jun 24, 2019 | 54.96 | 55.21 | 54.18 | 54.38 | 718,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.52 | 55.52 | 54.43 | 55.07 | 1,877,469 | -0.69(-1.23%) |
Jun 20, 2019 | 56.62 | 56.91 | 55.64 | 55.76 | 816,946 | -0.47(-0.83%) |
Jun 19, 2019 | 55.53 | 56.54 | 55.33 | 56.23 | 746,701 | +0.51(+0.92%) |
Jun 18, 2019 | 55.58 | 56.30 | 54.89 | 55.71 | 805,842 | +0.51(+0.93%) |
Jun 17, 2019 | 54.00 | 55.47 | 53.99 | 55.20 | 776,619 | +1.15(+2.12%) |
Jun 14, 2019 | 53.55 | 54.16 | 53.23 | 54.05 | 994,044 | +0.21(+0.39%) |
Jun 13, 2019 | 56.56 | 56.58 | 53.22 | 53.84 | 1,186,100 | -1.12(-2.04%) |
Jun 12, 2019 | 54.94 | 55.51 | 54.68 | 54.96 | 692,412 | -0.04(-0.07%) |
Jun 11, 2019 | 55.23 | 55.39 | 54.38 | 55.00 | 561,946 | -0.02(-0.03%) |
Jun 10, 2019 | 54.76 | 55.35 | 54.56 | 55.02 | 633,336 | +0.23(+0.42%) |
Jun 07, 2019 | 54.73 | 55.64 | 54.33 | 54.79 | 948,161 | +0.59(+1.08%) |
Jun 06, 2019 | 54.69 | 54.82 | 54.10 | 54.20 | 849,288 | -0.21(-0.39%) |
Jun 05, 2019 | 53.25 | 54.49 | 52.81 | 54.41 | 1,117,981 | +1.22(+2.29%) |
Jun 04, 2019 | 53.93 | 53.96 | 52.09 | 53.19 | 1,047,697 | -0.61(-1.13%) |
Jun 03, 2019 | 54.21 | 54.55 | 52.79 | 53.80 | 1,944,378 | -0.38(-0.69%) |
May 31, 2019 | 55.30 | 55.31 | 53.69 | 54.17 | 1,678,355 | -0.69(-1.25%) |
May 30, 2019 | 55.03 | 55.46 | 54.61 | 54.86 | 1,045,789 | -0.13(-0.23%) |
May 29, 2019 | 56.20 | 56.29 | 54.78 | 54.99 | 999,019 | -1.22(-2.17%) |
May 28, 2019 | 57.67 | 58.04 | 56.13 | 56.21 | 1,025,698 | -1.17(-2.05%) |
May 24, 2019 | 57.62 | 58.29 | 57.13 | 57.38 | 925,493 | -0.06(-0.11%) |
May 23, 2019 | 58.02 | 58.24 | 57.28 | 57.45 | 959,321 | -0.74(-1.28%) |
May 22, 2019 | 57.75 | 58.44 | 57.75 | 58.19 | 559,326 | +0.33(+0.57%) |
May 21, 2019 | 57.43 | 58.72 | 57.34 | 57.86 | 788,753 | +0.63(+1.11%) |
May 20, 2019 | 58.12 | 58.40 | 57.16 | 57.23 | 932,905 | -1.24(-2.12%) |
May 17, 2019 | 58.25 | 58.64 | 57.55 | 58.47 | 822,285 | +0.71(+1.22%) |
May 16, 2019 | 56.86 | 58.04 | 56.86 | 57.76 | 785,001 | +0.66(+1.16%) |
May 15, 2019 | 56.31 | 57.38 | 56.31 | 57.10 | 903,079 | +0.55(+0.97%) |
May 14, 2019 | 55.74 | 56.68 | 55.46 | 56.55 | 682,008 | +1.16(+2.09%) |
May 13, 2019 | 54.51 | 55.43 | 54.51 | 55.39 | 701,696 | -0.22(-0.40%) |
May 10, 2019 | 56.04 | 56.35 | 55.04 | 55.61 | 686,818 | +0.15(+0.26%) |
May 09, 2019 | 55.03 | 55.76 | 54.04 | 55.47 | 744,056 | +0.51(+0.93%) |
May 08, 2019 | 54.66 | 55.91 | 54.60 | 54.95 | 771,602 | +0.23(+0.42%) |
May 07, 2019 | 56.23 | 56.23 | 54.59 | 54.72 | 1,895,175 | -0.98(-1.76%) |
May 06, 2019 | 55.51 | 56.18 | 55.29 | 55.71 | 1,088,453 | -0.37(-0.65%) |
May 03, 2019 | 54.34 | 56.13 | 53.15 | 56.07 | 2,262,292 | +2.83(+5.31%) |
May 02, 2019 | 51.48 | 54.24 | 51.48 | 53.25 | 2,195,951 | +2.07(+4.05%) |