Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.35 | 52.21 | 51.16 | 51.38 | 555,208 | -0.07(-0.14%) |
Jul 30, 2019 | 52.20 | 52.46 | 51.27 | 51.45 | 557,724 | -1.13(-2.14%) |
Jul 29, 2019 | 52.40 | 52.82 | 51.76 | 52.58 | 675,423 | +0.11(+0.21%) |
Jul 26, 2019 | 51.39 | 52.53 | 51.33 | 52.47 | 457,281 | +1.15(+2.25%) |
Jul 25, 2019 | 51.03 | 51.51 | 50.69 | 51.32 | 401,479 | +0.22(+0.43%) |
Jul 24, 2019 | 50.67 | 51.16 | 49.97 | 51.10 | 536,091 | +0.24(+0.47%) |
Jul 23, 2019 | 51.21 | 51.21 | 50.40 | 50.86 | 809,204 | -0.18(-0.35%) |
Jul 22, 2019 | 51.38 | 51.81 | 50.86 | 51.04 | 798,406 | -0.17(-0.34%) |
Jul 19, 2019 | 52.49 | 52.83 | 51.13 | 51.21 | 760,364 | -1.21(-2.31%) |
Jul 18, 2019 | 51.28 | 52.47 | 51.28 | 52.42 | 411,058 | +1.07(+2.09%) |
Jul 17, 2019 | 51.39 | 51.90 | 51.27 | 51.35 | 331,247 | -0.06(-0.12%) |
Jul 16, 2019 | 51.46 | 51.73 | 51.23 | 51.41 | 641,008 | -0.07(-0.13%) |
Jul 15, 2019 | 51.36 | 51.91 | 50.99 | 51.48 | 465,253 | +0.31(+0.60%) |
Jul 12, 2019 | 50.82 | 51.42 | 50.40 | 51.17 | 459,326 | +0.21(+0.40%) |
Jul 11, 2019 | 52.01 | 52.07 | 50.89 | 50.97 | 378,787 | -1.11(-2.13%) |
Jul 10, 2019 | 52.06 | 52.37 | 51.85 | 52.08 | 508,662 | +0.13(+0.24%) |
Jul 09, 2019 | 51.78 | 52.27 | 51.49 | 51.95 | 393,638 | +0.02(+0.03%) |
Jul 08, 2019 | 52.22 | 52.33 | 51.55 | 51.93 | 514,671 | -0.59(-1.12%) |
Jul 05, 2019 | 52.75 | 52.87 | 52.19 | 52.52 | 407,381 | -0.47(-0.88%) |
Jul 03, 2019 | 52.52 | 53.09 | 52.38 | 52.99 | 314,125 | +0.78(+1.48%) |
Jul 02, 2019 | 52.05 | 52.76 | 51.82 | 52.21 | 1,207,355 | +1.05(+2.05%) |
Jul 01, 2019 | 51.69 | 51.69 | 50.75 | 51.16 | 445,808 | +0.19(+0.37%) |
Jun 28, 2019 | 50.58 | 51.28 | 50.28 | 50.97 | 930,924 | +0.51(+1.02%) |
Jun 27, 2019 | 49.61 | 50.61 | 49.61 | 50.46 | 583,222 | +1.02(+2.06%) |
Jun 26, 2019 | 49.82 | 50.53 | 48.87 | 49.44 | 841,864 | -0.30(-0.60%) |
Jun 25, 2019 | 50.33 | 50.82 | 49.37 | 49.74 | 571,496 | -0.59(-1.17%) |
Jun 24, 2019 | 51.34 | 51.34 | 50.27 | 50.33 | 500,425 | -1.09(-2.13%) |
Jun 21, 2019 | 52.29 | 52.29 | 50.68 | 51.42 | 1,670,019 | -0.96(-1.83%) |
Jun 20, 2019 | 52.23 | 52.67 | 51.48 | 52.37 | 508,609 | +0.76(+1.46%) |
Jun 19, 2019 | 50.72 | 51.65 | 50.37 | 51.62 | 579,475 | +0.89(+1.75%) |
Jun 18, 2019 | 51.06 | 51.34 | 50.57 | 50.73 | 655,471 | +0.06(+0.13%) |
Jun 17, 2019 | 51.25 | 52.44 | 50.56 | 50.67 | 593,938 | -0.27(-0.53%) |
Jun 14, 2019 | 51.67 | 52.13 | 50.64 | 50.94 | 310,444 | -0.71(-1.37%) |
Jun 13, 2019 | 52.36 | 52.92 | 51.30 | 51.65 | 419,942 | -1.02(-1.94%) |
Jun 12, 2019 | 52.23 | 52.92 | 51.73 | 52.67 | 499,018 | +0.68(+1.30%) |
Jun 11, 2019 | 52.23 | 52.43 | 51.42 | 51.99 | 505,975 | +0.13(+0.25%) |
Jun 10, 2019 | 51.40 | 51.99 | 51.15 | 51.86 | 399,311 | +0.53(+1.03%) |
Jun 07, 2019 | 51.10 | 51.57 | 50.81 | 51.33 | 284,676 | +0.28(+0.55%) |
Jun 06, 2019 | 50.70 | 51.21 | 50.52 | 51.05 | 374,709 | +0.55(+1.08%) |
Jun 05, 2019 | 50.12 | 50.75 | 49.86 | 50.50 | 511,141 | +0.66(+1.32%) |
Jun 04, 2019 | 48.85 | 50.11 | 48.63 | 49.85 | 524,953 | +1.45(+3.00%) |
Jun 03, 2019 | 48.01 | 49.05 | 48.01 | 48.40 | 843,697 | -0.02(-0.05%) |
May 31, 2019 | 47.12 | 48.66 | 46.94 | 48.42 | 804,947 | +0.76(+1.59%) |
May 30, 2019 | 47.55 | 48.38 | 47.25 | 47.66 | 421,316 | +0.29(+0.62%) |
May 29, 2019 | 47.56 | 48.24 | 47.07 | 47.37 | 366,954 | -0.56(-1.17%) |
May 28, 2019 | 48.36 | 49.10 | 47.85 | 47.93 | 698,925 | -0.43(-0.88%) |
May 24, 2019 | 48.71 | 49.19 | 48.26 | 48.36 | 494,911 | -0.02(-0.04%) |
May 23, 2019 | 49.12 | 49.12 | 48.08 | 48.37 | 503,284 | -1.02(-2.07%) |
May 22, 2019 | 48.96 | 49.80 | 48.84 | 49.40 | 307,376 | +0.23(+0.47%) |
May 21, 2019 | 48.53 | 49.65 | 48.53 | 49.16 | 412,584 | +0.89(+1.84%) |
May 20, 2019 | 47.89 | 48.69 | 47.44 | 48.27 | 257,452 | -0.00(-0.00%) |
May 17, 2019 | 48.76 | 49.17 | 48.24 | 48.28 | 402,473 | -0.99(-2.01%) |
May 16, 2019 | 48.26 | 49.38 | 48.26 | 49.27 | 420,376 | +1.18(+2.46%) |
May 15, 2019 | 47.91 | 48.52 | 47.42 | 48.09 | 435,763 | -0.18(-0.36%) |
May 14, 2019 | 47.79 | 48.79 | 47.74 | 48.26 | 911,655 | +0.67(+1.41%) |
May 13, 2019 | 48.39 | 48.39 | 47.32 | 47.59 | 462,030 | -1.73(-3.50%) |
May 10, 2019 | 49.21 | 49.61 | 48.00 | 49.32 | 604,937 | -0.04(-0.07%) |
May 09, 2019 | 48.99 | 49.62 | 48.33 | 49.35 | 459,989 | +0.06(+0.12%) |
May 08, 2019 | 49.22 | 49.56 | 48.81 | 49.29 | 514,131 | +0.13(+0.27%) |
May 07, 2019 | 50.02 | 50.15 | 48.83 | 49.16 | 532,984 | -1.45(-2.87%) |
May 06, 2019 | 49.26 | 50.73 | 49.26 | 50.61 | 626,765 | +0.43(+0.87%) |
May 03, 2019 | 49.39 | 50.21 | 49.30 | 50.18 | 483,406 | +1.04(+2.11%) |
May 02, 2019 | 49.32 | 49.84 | 48.38 | 49.14 | 664,344 | -0.20(-0.40%) |