Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.47 | 48.60 | 47.88 | 48.07 | 168,344 | -0.46(-0.96%) |
Jul 30, 2019 | 48.57 | 48.69 | 48.06 | 48.54 | 255,674 | -0.13(-0.28%) |
Jul 29, 2019 | 48.92 | 48.92 | 48.46 | 48.67 | 181,108 | -0.28(-0.57%) |
Jul 26, 2019 | 48.99 | 49.13 | 48.83 | 48.95 | 197,827 | +0.19(+0.38%) |
Jul 25, 2019 | 49.44 | 49.46 | 48.75 | 48.76 | 138,843 | -0.35(-0.72%) |
Jul 24, 2019 | 49.40 | 49.47 | 49.10 | 49.11 | 122,108 | -0.43(-0.88%) |
Jul 23, 2019 | 49.46 | 49.56 | 49.31 | 49.55 | 149,046 | +0.13(+0.27%) |
Jul 22, 2019 | 49.56 | 49.56 | 49.17 | 49.41 | 198,834 | -0.25(-0.50%) |
Jul 19, 2019 | 49.52 | 50.03 | 49.52 | 49.66 | 231,332 | +0.49(+0.99%) |
Jul 18, 2019 | 48.84 | 49.22 | 48.77 | 49.17 | 214,994 | +0.49(+1.02%) |
Jul 17, 2019 | 49.12 | 49.14 | 48.66 | 48.68 | 370,968 | -0.40(-0.82%) |
Jul 16, 2019 | 49.81 | 49.94 | 48.95 | 49.08 | 315,504 | -0.70(-1.41%) |
Jul 15, 2019 | 49.80 | 49.95 | 49.69 | 49.79 | 210,936 | +0.07(+0.15%) |
Jul 12, 2019 | 49.82 | 50.12 | 49.71 | 49.71 | 144,165 | -0.10(-0.21%) |
Jul 11, 2019 | 49.83 | 49.96 | 49.60 | 49.82 | 181,095 | +0.18(+0.36%) |
Jul 10, 2019 | 49.80 | 50.03 | 49.35 | 49.64 | 208,042 | -0.05(-0.11%) |
Jul 09, 2019 | 49.64 | 49.69 | 49.29 | 49.69 | 224,300 | -0.27(-0.54%) |
Jul 08, 2019 | 49.78 | 50.10 | 49.45 | 49.96 | 176,744 | -0.42(-0.83%) |
Jul 05, 2019 | 50.19 | 50.56 | 49.97 | 50.38 | 210,241 | -0.23(-0.46%) |
Jul 03, 2019 | 50.60 | 50.61 | 50.40 | 50.61 | 106,789 | -0.21(-0.41%) |
Jul 02, 2019 | 51.31 | 51.31 | 50.81 | 50.82 | 132,555 | -0.44(-0.86%) |
Jul 01, 2019 | 52.04 | 52.16 | 51.22 | 51.26 | 208,846 | +0.17(+0.34%) |
Jun 28, 2019 | 51.12 | 51.17 | 50.82 | 51.09 | 108,658 | +0.02(+0.04%) |
Jun 27, 2019 | 51.38 | 51.42 | 51.03 | 51.07 | 103,197 | -0.25(-0.50%) |
Jun 26, 2019 | 51.02 | 51.39 | 50.86 | 51.32 | 137,237 | +0.83(+1.65%) |
Jun 25, 2019 | 50.77 | 50.96 | 50.49 | 50.49 | 213,420 | -0.27(-0.53%) |
Jun 24, 2019 | 50.90 | 51.06 | 50.68 | 50.76 | 120,541 | -0.40(-0.78%) |
Jun 21, 2019 | 50.72 | 51.20 | 50.72 | 51.16 | 215,047 | +0.37(+0.72%) |
Jun 20, 2019 | 51.03 | 51.35 | 50.57 | 50.79 | 231,909 | +0.95(+1.91%) |
Jun 19, 2019 | 49.75 | 50.12 | 49.75 | 49.84 | 158,618 | +0.28(+0.57%) |
Jun 18, 2019 | 48.69 | 49.86 | 48.69 | 49.56 | 242,300 | +1.16(+2.40%) |
Jun 17, 2019 | 48.22 | 48.54 | 48.19 | 48.39 | 123,308 | +0.15(+0.31%) |
Jun 14, 2019 | 48.61 | 48.72 | 48.22 | 48.24 | 157,781 | -0.46(-0.94%) |
Jun 13, 2019 | 48.72 | 48.78 | 48.39 | 48.70 | 187,131 | +0.31(+0.63%) |
Jun 12, 2019 | 49.08 | 49.12 | 48.27 | 48.39 | 240,137 | -1.24(-2.49%) |
Jun 11, 2019 | 49.93 | 50.02 | 49.55 | 49.63 | 189,616 | +0.26(+0.53%) |
Jun 10, 2019 | 49.70 | 49.88 | 49.35 | 49.37 | 196,907 | -0.21(-0.42%) |
Jun 07, 2019 | 49.30 | 49.94 | 49.30 | 49.58 | 188,483 | +0.49(+1.01%) |
Jun 06, 2019 | 48.96 | 49.18 | 48.87 | 49.08 | 171,774 | +0.09(+0.18%) |
Jun 05, 2019 | 49.51 | 49.55 | 48.92 | 48.99 | 222,020 | -1.03(-2.05%) |
Jun 04, 2019 | 49.97 | 50.09 | 49.51 | 50.02 | 168,610 | +0.05(+0.11%) |
Jun 03, 2019 | 49.76 | 50.33 | 49.75 | 49.97 | 226,767 | +0.44(+0.89%) |
May 31, 2019 | 49.65 | 49.72 | 49.32 | 49.53 | 370,292 | -0.67(-1.34%) |
May 30, 2019 | 50.43 | 50.55 | 50.11 | 50.20 | 416,485 | -0.06(-0.13%) |
May 29, 2019 | 50.07 | 50.38 | 49.68 | 50.26 | 484,508 | +0.11(+0.21%) |
May 28, 2019 | 50.60 | 50.86 | 50.15 | 50.16 | 300,520 | -0.33(-0.66%) |
May 24, 2019 | 50.36 | 50.67 | 50.17 | 50.49 | 184,265 | +0.35(+0.69%) |
May 23, 2019 | 50.45 | 50.45 | 49.62 | 50.14 | 510,464 | -0.84(-1.65%) |
May 22, 2019 | 51.55 | 51.55 | 50.92 | 50.98 | 157,313 | -0.77(-1.49%) |
May 21, 2019 | 51.62 | 51.89 | 51.49 | 51.76 | 223,123 | +0.36(+0.70%) |
May 20, 2019 | 51.28 | 51.75 | 51.28 | 51.40 | 257,468 | +0.42(+0.82%) |
May 17, 2019 | 51.13 | 51.30 | 50.94 | 50.98 | 218,859 | -0.61(-1.18%) |
May 16, 2019 | 51.47 | 51.97 | 51.42 | 51.59 | 204,355 | +0.53(+1.04%) |
May 15, 2019 | 50.85 | 51.23 | 50.49 | 51.06 | 183,878 | -0.06(-0.12%) |
May 14, 2019 | 51.37 | 52.04 | 50.90 | 51.12 | 391,843 | +0.13(+0.26%) |
May 13, 2019 | 51.05 | 51.27 | 50.39 | 50.98 | 417,108 | -0.64(-1.25%) |
May 10, 2019 | 51.59 | 51.82 | 50.99 | 51.63 | 408,772 | -0.35(-0.68%) |
May 09, 2019 | 51.62 | 52.19 | 51.40 | 51.98 | 312,085 | -0.11(-0.20%) |
May 08, 2019 | 52.08 | 52.46 | 51.88 | 52.09 | 177,778 | -0.24(-0.46%) |
May 07, 2019 | 52.80 | 52.83 | 52.04 | 52.33 | 257,352 | -1.23(-2.29%) |
May 06, 2019 | 53.19 | 53.78 | 52.97 | 53.56 | 159,997 | -0.63(-1.16%) |
May 03, 2019 | 53.90 | 54.38 | 53.90 | 54.19 | 179,464 | +0.76(+1.43%) |
May 02, 2019 | 53.82 | 54.04 | 53.25 | 53.42 | 137,977 | -0.40(-0.75%) |