Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.32 | 54.32 | 53.19 | 53.69 | 270,389 | -0.45(-0.83%) |
Jul 30, 2019 | 54.09 | 54.25 | 53.95 | 54.14 | 203,131 | -0.19(-0.35%) |
Jul 29, 2019 | 54.32 | 54.44 | 54.23 | 54.32 | 157,015 | +0.00(+0.00%) |
Jul 26, 2019 | 54.17 | 54.34 | 54.02 | 54.32 | 207,188 | +0.32(+0.59%) |
Jul 25, 2019 | 54.13 | 54.17 | 53.89 | 54.00 | 184,046 | -0.24(-0.45%) |
Jul 24, 2019 | 54.03 | 54.25 | 53.97 | 54.25 | 231,108 | +0.09(+0.17%) |
Jul 23, 2019 | 54.01 | 54.16 | 53.79 | 54.16 | 189,748 | +0.33(+0.61%) |
Jul 22, 2019 | 53.89 | 54.00 | 53.70 | 53.83 | 201,599 | +0.01(+0.02%) |
Jul 19, 2019 | 54.27 | 54.30 | 53.78 | 53.82 | 296,910 | -0.30(-0.56%) |
Jul 18, 2019 | 53.89 | 54.15 | 53.75 | 54.12 | 180,376 | +0.19(+0.35%) |
Jul 17, 2019 | 54.45 | 54.45 | 53.92 | 53.93 | 280,622 | -0.54(-0.98%) |
Jul 16, 2019 | 54.57 | 54.62 | 54.39 | 54.47 | 258,480 | -0.05(-0.09%) |
Jul 15, 2019 | 54.64 | 54.64 | 54.38 | 54.51 | 290,061 | +0.06(+0.10%) |
Jul 12, 2019 | 54.18 | 54.46 | 54.17 | 54.46 | 161,690 | +0.31(+0.57%) |
Jul 11, 2019 | 54.13 | 54.15 | 53.78 | 54.15 | 215,570 | +0.17(+0.31%) |
Jul 10, 2019 | 54.04 | 54.11 | 53.83 | 53.98 | 384,724 | +0.18(+0.33%) |
Jul 09, 2019 | 53.69 | 53.80 | 53.57 | 53.80 | 142,553 | -0.01(-0.02%) |
Jul 08, 2019 | 53.90 | 53.96 | 53.65 | 53.81 | 180,159 | -0.26(-0.49%) |
Jul 05, 2019 | 53.89 | 54.11 | 53.69 | 54.07 | 97,375 | -0.16(-0.29%) |
Jul 03, 2019 | 53.94 | 54.23 | 53.84 | 54.23 | 129,267 | +0.50(+0.93%) |
Jul 02, 2019 | 53.53 | 53.73 | 53.37 | 53.73 | 200,852 | +0.24(+0.46%) |
Jul 01, 2019 | 53.72 | 53.72 | 53.27 | 53.49 | 388,595 | +0.38(+0.71%) |
Jun 28, 2019 | 53.25 | 53.25 | 52.92 | 53.11 | 317,533 | +0.24(+0.44%) |
Jun 27, 2019 | 52.89 | 52.94 | 52.75 | 52.88 | 284,903 | +0.12(+0.23%) |
Jun 26, 2019 | 53.12 | 53.12 | 52.73 | 52.75 | 316,256 | -0.21(-0.39%) |
Jun 25, 2019 | 53.48 | 53.48 | 52.96 | 52.96 | 227,626 | -0.38(-0.71%) |
Jun 24, 2019 | 53.51 | 53.52 | 53.31 | 53.34 | 246,881 | -0.04(-0.07%) |
Jun 21, 2019 | 53.60 | 53.67 | 53.37 | 53.37 | 288,086 | -0.18(-0.33%) |
Jun 20, 2019 | 53.51 | 53.67 | 53.16 | 53.55 | 281,104 | +0.58(+1.10%) |
Jun 19, 2019 | 52.79 | 53.04 | 52.66 | 52.97 | 212,961 | +0.24(+0.45%) |
Jun 18, 2019 | 52.59 | 52.89 | 52.51 | 52.73 | 422,930 | +0.49(+0.94%) |
Jun 17, 2019 | 52.41 | 52.42 | 52.23 | 52.25 | 204,970 | -0.05(-0.09%) |
Jun 14, 2019 | 52.35 | 52.50 | 52.20 | 52.29 | 338,688 | -0.13(-0.24%) |
Jun 13, 2019 | 52.33 | 52.49 | 52.19 | 52.42 | 298,838 | +0.22(+0.41%) |
Jun 12, 2019 | 52.30 | 52.36 | 52.13 | 52.20 | 187,009 | +0.05(+0.09%) |
Jun 11, 2019 | 52.77 | 52.79 | 52.08 | 52.16 | 259,831 | -0.16(-0.30%) |
Jun 10, 2019 | 52.53 | 52.56 | 52.32 | 52.32 | 313,853 | +0.08(+0.14%) |
Jun 07, 2019 | 51.99 | 52.37 | 51.93 | 52.24 | 206,167 | +0.59(+1.14%) |
Jun 06, 2019 | 51.60 | 51.80 | 51.37 | 51.65 | 238,564 | +0.24(+0.47%) |
Jun 05, 2019 | 51.23 | 51.45 | 51.03 | 51.41 | 629,816 | +0.51(+1.00%) |
Jun 04, 2019 | 50.34 | 50.92 | 50.24 | 50.90 | 332,592 | +1.07(+2.15%) |
Jun 03, 2019 | 49.76 | 50.22 | 49.65 | 49.83 | 505,662 | +0.05(+0.09%) |
May 31, 2019 | 49.98 | 50.10 | 49.75 | 49.78 | 323,002 | -0.57(-1.14%) |
May 30, 2019 | 50.19 | 50.45 | 50.11 | 50.36 | 303,916 | +0.23(+0.45%) |
May 29, 2019 | 50.22 | 50.25 | 49.78 | 50.13 | 227,291 | -0.31(-0.61%) |
May 28, 2019 | 50.95 | 51.18 | 50.43 | 50.44 | 190,271 | -0.50(-0.98%) |
May 24, 2019 | 51.14 | 51.18 | 50.76 | 50.94 | 212,137 | +0.05(+0.09%) |
May 23, 2019 | 51.03 | 51.07 | 50.65 | 50.89 | 581,324 | -0.58(-1.13%) |
May 22, 2019 | 51.45 | 51.57 | 51.36 | 51.47 | 209,747 | -0.06(-0.11%) |
May 21, 2019 | 51.30 | 51.56 | 51.22 | 51.53 | 194,894 | +0.44(+0.86%) |
May 20, 2019 | 50.98 | 51.26 | 50.90 | 51.09 | 321,788 | -0.23(-0.44%) |
May 17, 2019 | 51.06 | 51.62 | 50.95 | 51.31 | 215,868 | -0.18(-0.35%) |
May 16, 2019 | 51.20 | 51.75 | 51.20 | 51.49 | 191,229 | +0.52(+1.01%) |
May 15, 2019 | 50.39 | 51.09 | 50.39 | 50.97 | 226,829 | +0.30(+0.59%) |
May 14, 2019 | 50.37 | 50.96 | 50.37 | 50.67 | 281,057 | +0.41(+0.82%) |
May 13, 2019 | 50.43 | 50.51 | 49.99 | 50.26 | 412,936 | -1.05(-2.05%) |
May 10, 2019 | 50.81 | 51.41 | 50.27 | 51.31 | 266,823 | +0.30(+0.59%) |
May 09, 2019 | 50.81 | 51.09 | 50.43 | 51.01 | 350,079 | -0.13(-0.26%) |
May 08, 2019 | 50.97 | 51.37 | 50.86 | 51.14 | 361,139 | +0.15(+0.29%) |
May 07, 2019 | 51.41 | 51.44 | 50.63 | 50.99 | 387,525 | -0.85(-1.65%) |
May 06, 2019 | 51.38 | 51.92 | 51.24 | 51.85 | 318,644 | -0.17(-0.32%) |
May 03, 2019 | 51.89 | 52.03 | 51.78 | 52.02 | 209,365 | +0.23(+0.45%) |
May 02, 2019 | 52.00 | 52.02 | 51.53 | 51.78 | 220,822 | -0.12(-0.23%) |