Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.80 | 50.97 | 50.10 | 50.47 | 2,166,417 | -0.28(-0.54%) |
Jul 30, 2019 | 51.03 | 51.44 | 50.57 | 50.74 | 1,512,511 | -0.32(-0.62%) |
Jul 29, 2019 | 50.86 | 51.09 | 50.54 | 51.06 | 2,361,543 | +0.40(+0.79%) |
Jul 26, 2019 | 50.56 | 50.72 | 50.22 | 50.66 | 1,010,453 | +0.12(+0.23%) |
Jul 25, 2019 | 50.66 | 50.81 | 50.26 | 50.54 | 1,545,425 | -0.13(-0.25%) |
Jul 24, 2019 | 50.69 | 50.89 | 50.18 | 50.67 | 1,365,961 | +0.05(+0.10%) |
Jul 23, 2019 | 50.47 | 50.83 | 50.15 | 50.62 | 1,498,997 | +0.08(+0.15%) |
Jul 22, 2019 | 50.76 | 50.92 | 50.30 | 50.54 | 1,743,649 | -0.18(-0.35%) |
Jul 19, 2019 | 51.26 | 51.43 | 50.67 | 50.72 | 2,385,053 | -0.60(-1.17%) |
Jul 18, 2019 | 50.85 | 51.35 | 50.68 | 51.32 | 1,721,795 | +0.41(+0.80%) |
Jul 17, 2019 | 51.17 | 51.32 | 50.84 | 50.91 | 1,241,668 | -0.03(-0.07%) |
Jul 16, 2019 | 50.71 | 51.29 | 50.62 | 50.94 | 1,440,545 | +0.07(+0.13%) |
Jul 15, 2019 | 50.67 | 51.03 | 50.24 | 50.87 | 1,789,191 | -0.13(-0.26%) |
Jul 12, 2019 | 51.53 | 51.68 | 50.84 | 51.01 | 2,250,206 | -0.34(-0.67%) |
Jul 11, 2019 | 51.36 | 51.77 | 51.00 | 51.35 | 1,762,716 | -0.12(-0.23%) |
Jul 10, 2019 | 51.38 | 51.83 | 51.29 | 51.47 | 1,014,091 | +0.20(+0.39%) |
Jul 09, 2019 | 51.15 | 51.31 | 50.89 | 51.27 | 1,462,727 | +0.13(+0.26%) |
Jul 08, 2019 | 51.45 | 51.62 | 50.97 | 51.13 | 1,234,089 | -0.20(-0.39%) |
Jul 05, 2019 | 50.88 | 51.37 | 50.52 | 51.33 | 1,260,249 | +0.14(+0.28%) |
Jul 03, 2019 | 50.69 | 51.63 | 50.60 | 51.19 | 1,471,570 | +0.59(+1.17%) |
Jul 02, 2019 | 50.51 | 50.88 | 50.20 | 50.60 | 1,308,051 | +0.41(+0.81%) |
Jul 01, 2019 | 50.16 | 50.67 | 49.67 | 50.19 | 2,475,097 | +0.01(+0.02%) |
Jun 28, 2019 | 50.02 | 50.60 | 49.96 | 50.18 | 3,314,478 | +0.07(+0.13%) |
Jun 27, 2019 | 50.01 | 50.38 | 49.93 | 50.12 | 1,088,889 | +0.35(+0.70%) |
Jun 26, 2019 | 50.97 | 51.14 | 49.74 | 49.76 | 1,925,490 | -1.41(-2.76%) |
Jun 25, 2019 | 51.14 | 51.34 | 50.98 | 51.17 | 1,702,073 | +0.13(+0.26%) |
Jun 24, 2019 | 51.19 | 51.32 | 50.89 | 51.04 | 1,289,352 | -0.05(-0.10%) |
Jun 21, 2019 | 51.15 | 51.30 | 50.68 | 51.09 | 3,941,247 | -0.06(-0.11%) |
Jun 20, 2019 | 50.83 | 51.27 | 50.49 | 51.15 | 1,492,633 | +0.34(+0.67%) |
Jun 19, 2019 | 50.16 | 50.91 | 50.16 | 50.81 | 1,569,477 | +0.44(+0.88%) |
Jun 18, 2019 | 50.87 | 51.09 | 50.07 | 50.37 | 1,453,313 | +0.09(+0.18%) |
Jun 17, 2019 | 50.82 | 50.89 | 50.12 | 50.27 | 1,926,668 | -0.34(-0.68%) |
Jun 14, 2019 | 50.30 | 50.75 | 50.05 | 50.62 | 1,425,302 | +0.42(+0.83%) |
Jun 13, 2019 | 50.40 | 50.64 | 49.97 | 50.20 | 1,655,210 | -0.18(-0.35%) |
Jun 12, 2019 | 49.76 | 50.37 | 49.76 | 50.37 | 1,070,390 | +0.91(+1.84%) |
Jun 11, 2019 | 49.86 | 50.06 | 49.05 | 49.46 | 2,722,489 | -0.46(-0.92%) |
Jun 10, 2019 | 50.30 | 50.46 | 49.88 | 49.92 | 1,501,174 | -0.53(-1.06%) |
Jun 07, 2019 | 50.82 | 51.20 | 50.43 | 50.46 | 1,709,140 | -0.02(-0.05%) |
Jun 06, 2019 | 50.02 | 50.61 | 49.84 | 50.48 | 1,849,074 | +0.46(+0.92%) |
Jun 05, 2019 | 49.18 | 50.30 | 49.01 | 50.02 | 1,744,400 | +1.10(+2.25%) |
Jun 04, 2019 | 49.12 | 49.12 | 48.31 | 48.92 | 1,876,246 | -0.32(-0.64%) |
Jun 03, 2019 | 48.78 | 49.24 | 48.47 | 49.24 | 1,989,939 | +0.73(+1.51%) |
May 31, 2019 | 48.53 | 48.69 | 48.33 | 48.51 | 2,465,601 | +0.15(+0.31%) |
May 30, 2019 | 48.53 | 48.98 | 48.23 | 48.35 | 1,897,745 | +0.00(+0.00%) |
May 29, 2019 | 48.31 | 48.98 | 48.22 | 48.35 | 2,554,230 | -0.29(-0.59%) |
May 28, 2019 | 49.23 | 49.23 | 48.57 | 48.64 | 2,801,557 | -0.52(-1.06%) |
May 24, 2019 | 49.21 | 49.53 | 49.11 | 49.16 | 1,024,243 | -0.02(-0.05%) |
May 23, 2019 | 48.87 | 49.20 | 48.87 | 49.19 | 1,336,861 | +0.37(+0.76%) |
May 22, 2019 | 48.76 | 48.87 | 48.58 | 48.82 | 1,576,621 | +0.19(+0.39%) |
May 21, 2019 | 48.52 | 49.07 | 48.42 | 48.63 | 2,442,599 | +0.07(+0.14%) |
May 20, 2019 | 48.73 | 48.90 | 48.39 | 48.56 | 1,690,038 | -0.02(-0.03%) |
May 17, 2019 | 48.02 | 48.84 | 47.91 | 48.58 | 1,451,777 | +0.27(+0.57%) |
May 16, 2019 | 48.06 | 48.54 | 48.04 | 48.30 | 1,789,291 | +0.13(+0.28%) |
May 15, 2019 | 48.07 | 48.44 | 47.96 | 48.17 | 1,411,271 | +0.16(+0.33%) |
May 14, 2019 | 48.17 | 48.25 | 47.95 | 48.01 | 1,466,214 | -0.31(-0.63%) |
May 13, 2019 | 48.05 | 48.40 | 47.86 | 48.32 | 1,970,880 | +0.22(+0.46%) |
May 10, 2019 | 47.19 | 48.24 | 47.19 | 48.10 | 2,320,258 | +0.98(+2.07%) |
May 09, 2019 | 48.11 | 48.39 | 46.88 | 47.12 | 2,510,336 | -0.14(-0.30%) |
May 08, 2019 | 47.54 | 47.77 | 47.04 | 47.26 | 2,006,528 | -0.41(-0.87%) |
May 07, 2019 | 47.75 | 48.00 | 47.40 | 47.67 | 1,891,930 | -0.05(-0.10%) |
May 06, 2019 | 47.82 | 47.93 | 47.60 | 47.72 | 2,016,822 | +0.06(+0.12%) |
May 03, 2019 | 47.58 | 47.77 | 47.48 | 47.67 | 1,366,826 | +0.05(+0.10%) |
May 02, 2019 | 47.59 | 47.96 | 47.31 | 47.62 | 1,885,565 | +0.09(+0.19%) |