Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.42 | 58.73 | 56.99 | 57.54 | 323,214 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.41 | 256,910 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.70 | 58.16 | 159,940 | -0.52(-0.89%) |
Jul 26, 2019 | 58.42 | 58.99 | 58.04 | 58.68 | 130,216 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.65 | 58.02 | 58.07 | 204,666 | -1.59(-2.66%) |
Jul 24, 2019 | 57.14 | 59.87 | 57.13 | 59.66 | 293,777 | +2.33(+4.06%) |
Jul 23, 2019 | 56.46 | 57.34 | 55.05 | 57.33 | 214,014 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,410 | +1.30(+2.38%) |
Jul 19, 2019 | 55.20 | 56.01 | 54.60 | 54.74 | 206,743 | -0.19(-0.34%) |
Jul 18, 2019 | 53.16 | 55.61 | 53.16 | 54.93 | 349,047 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.65 | 52.29 | 53.27 | 228,675 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.10 | 52.03 | 52.30 | 196,303 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.45 | 53.06 | 189,269 | +0.35(+0.67%) |
Jul 12, 2019 | 51.68 | 53.01 | 51.50 | 52.70 | 196,796 | +1.42(+2.77%) |
Jul 11, 2019 | 52.35 | 52.88 | 51.07 | 51.28 | 243,529 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.36 | 217,338 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.36 | 51.33 | 456,781 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.01 | 50.53 | 51.03 | 592,940 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.48 | 53.42 | 54.48 | 170,103 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.54 | 243,890 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.46 | 54.73 | 55.24 | 590,327 | -1.25(-2.21%) |
Jul 01, 2019 | 57.16 | 57.40 | 55.72 | 56.50 | 279,965 | +1.05(+1.90%) |
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,115 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.63 | 53.61 | 55.60 | 465,993 | +1.72(+3.20%) |
Jun 26, 2019 | 53.83 | 54.38 | 53.17 | 53.88 | 314,661 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.33 | 53.15 | 555,136 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.33 | 52.68 | 313,965 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.67 | 52.41 | 52.58 | 441,092 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.76 | 52.33 | 53.10 | 214,623 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.70 | 52.59 | 232,016 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,141 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,399 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,681 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.53 | 51.12 | 51.53 | 303,247 | -0.09(-0.17%) |
Jun 12, 2019 | 53.74 | 53.74 | 51.57 | 51.62 | 184,384 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.33 | 377,862 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,554 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.09 | 173,351 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.53 | 291,834 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.98 | 50.28 | 51.44 | 178,758 | +0.34(+0.66%) |
Jun 04, 2019 | 49.65 | 51.14 | 49.54 | 51.11 | 220,447 | +1.73(+3.51%) |
Jun 03, 2019 | 49.39 | 50.03 | 49.07 | 49.37 | 410,636 | -0.06(-0.12%) |
May 31, 2019 | 49.37 | 49.82 | 48.87 | 49.43 | 370,859 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.01 | 50.16 | 236,333 | +0.34(+0.69%) |
May 29, 2019 | 49.17 | 50.40 | 49.17 | 49.82 | 438,580 | +0.05(+0.10%) |
May 28, 2019 | 49.74 | 50.11 | 49.17 | 49.77 | 344,716 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.35 | 49.43 | 49.64 | 367,002 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.78 | 48.61 | 49.57 | 469,801 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,101 | -0.79(-1.55%) |
May 21, 2019 | 50.45 | 51.08 | 50.04 | 50.97 | 294,845 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.97 | 49.59 | 516,586 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.42 | 50.91 | 51.14 | 455,708 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.54 | 476,959 | -0.51(-0.97%) |
May 15, 2019 | 50.99 | 53.52 | 50.04 | 53.05 | 780,721 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.82 | 334,414 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.51 | 46.57 | 577,071 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.63 | 50.19 | 266,929 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,232 | -0.46(-0.91%) |
May 08, 2019 | 50.36 | 51.51 | 50.35 | 51.07 | 398,620 | +0.37(+0.74%) |
May 07, 2019 | 54.44 | 54.83 | 49.92 | 50.69 | 1,019,911 | -2.51(-4.72%) |
May 06, 2019 | 56.43 | 56.98 | 55.53 | 53.21 | 592,839 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.37 | 58.06 | 293,419 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.52 | 236,673 | +0.24(+0.42%) |