Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.89 | 54.89 | 54.35 | 54.35 | 544 | -0.35(-0.64%) |
Jul 30, 2019 | 54.78 | 54.78 | 54.66 | 54.70 | 1,074 | -0.86(-1.55%) |
Jul 29, 2019 | 55.56 | 55.56 | 55.56 | 55.56 | 20 | +0.08(+0.14%) |
Jul 26, 2019 | 55.49 | 55.49 | 55.49 | 55.49 | 101 | +0.12(+0.22%) |
Jul 25, 2019 | 55.52 | 55.52 | 55.37 | 55.37 | 101 | -0.55(-0.99%) |
Jul 24, 2019 | 55.82 | 55.92 | 55.82 | 55.92 | 569 | +0.20(+0.37%) |
Jul 23, 2019 | 55.71 | 55.72 | 55.71 | 55.72 | 468 | +0.19(+0.34%) |
Jul 22, 2019 | 55.47 | 55.53 | 55.46 | 55.53 | 570 | +0.18(+0.32%) |
Jul 19, 2019 | 55.56 | 55.56 | 55.35 | 55.35 | 101 | -0.23(-0.42%) |
Jul 18, 2019 | 55.34 | 55.58 | 55.26 | 55.58 | 3,264 | +0.13(+0.24%) |
Jul 17, 2019 | 55.56 | 55.57 | 55.45 | 55.45 | 639 | -0.11(-0.20%) |
Jul 16, 2019 | 55.54 | 55.56 | 55.54 | 55.56 | 805 | -0.19(-0.33%) |
Jul 15, 2019 | 55.74 | 55.75 | 55.74 | 55.75 | 1,143 | +0.16(+0.29%) |
Jul 12, 2019 | 55.53 | 55.59 | 55.53 | 55.59 | 202 | +0.16(+0.28%) |
Jul 11, 2019 | 55.40 | 55.43 | 55.39 | 55.43 | 2,001 | -0.01(-0.02%) |
Jul 10, 2019 | 55.43 | 55.45 | 55.43 | 55.45 | 356 | +0.15(+0.27%) |
Jul 09, 2019 | 55.30 | 55.30 | 55.30 | 55.30 | 4 | -0.21(-0.39%) |
Jul 08, 2019 | 55.52 | 55.52 | 55.51 | 55.51 | 870 | -0.21(-0.37%) |
Jul 05, 2019 | 55.72 | 55.72 | 55.72 | 55.72 | 303 | -0.78(-1.39%) |
Jul 03, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 101 | +0.53(+0.95%) |
Jul 02, 2019 | 55.88 | 55.97 | 55.88 | 55.97 | 218 | +0.15(+0.28%) |
Jul 01, 2019 | 56.02 | 56.02 | 55.67 | 55.82 | 48,779 | +0.08(+0.15%) |
Jun 28, 2019 | 55.73 | 55.73 | 55.73 | 55.73 | 202 | +0.34(+0.61%) |
Jun 27, 2019 | 55.43 | 55.43 | 55.39 | 55.39 | 552 | +0.05(+0.09%) |
Jun 26, 2019 | 55.44 | 55.44 | 55.34 | 55.34 | 164 | -0.04(-0.08%) |
Jun 25, 2019 | 55.74 | 55.74 | 55.39 | 55.39 | 2,622 | -0.29(-0.52%) |
Jun 24, 2019 | 55.71 | 55.71 | 55.68 | 55.68 | 934 | +0.23(+0.42%) |
Jun 21, 2019 | 55.45 | 55.60 | 55.33 | 55.44 | 10,624 | -0.26(-0.48%) |
Jun 20, 2019 | 55.77 | 55.79 | 55.71 | 55.71 | 930 | +0.59(+1.08%) |
Jun 19, 2019 | 54.97 | 55.11 | 54.96 | 55.11 | 2,157 | +0.12(+0.22%) |
Jun 18, 2019 | 54.96 | 55.00 | 54.96 | 55.00 | 615 | +0.79(+1.46%) |
Jun 17, 2019 | 54.39 | 54.39 | 54.20 | 54.20 | 6,805 | -0.16(-0.29%) |
Jun 14, 2019 | 54.37 | 54.40 | 54.33 | 54.36 | 1,340 | -0.42(-0.77%) |
Jun 13, 2019 | 54.83 | 54.83 | 54.78 | 54.78 | 3,726 | +0.04(+0.08%) |
Jun 12, 2019 | 54.74 | 54.74 | 54.74 | 54.74 | 82 | -0.22(-0.39%) |
Jun 11, 2019 | 54.96 | 54.96 | 54.96 | 54.96 | 85 | +0.41(+0.75%) |
Jun 10, 2019 | 54.63 | 54.63 | 54.55 | 54.55 | 1,371 | +0.01(+0.02%) |
Jun 07, 2019 | 54.54 | 54.54 | 54.54 | 54.54 | 103 | +0.72(+1.33%) |
Jun 06, 2019 | 53.77 | 53.82 | 53.75 | 53.82 | 2,618 | +0.29(+0.54%) |
Jun 05, 2019 | 53.53 | 53.53 | 53.53 | 53.53 | 370 | +0.10(+0.19%) |
Jun 04, 2019 | 53.43 | 53.43 | 53.43 | 53.43 | 15 | +0.56(+1.05%) |
Jun 03, 2019 | 52.64 | 52.87 | 52.64 | 52.87 | 13,873 | +0.38(+0.71%) |
May 31, 2019 | 52.51 | 52.54 | 52.46 | 52.50 | 7,633 | -0.38(-0.71%) |
May 30, 2019 | 52.87 | 52.88 | 52.87 | 52.88 | 249 | +0.24(+0.45%) |
May 29, 2019 | 52.64 | 52.64 | 52.64 | 52.64 | 4 | -0.58(-1.08%) |
May 28, 2019 | 53.58 | 53.58 | 53.22 | 53.22 | 211 | -0.49(-0.91%) |
May 24, 2019 | 53.69 | 53.71 | 53.69 | 53.71 | 103 | +0.57(+1.07%) |
May 23, 2019 | 53.14 | 53.14 | 53.14 | 53.14 | 76 | -0.74(-1.38%) |
May 22, 2019 | 53.88 | 53.88 | 53.88 | 53.88 | 61 | -0.13(-0.24%) |
May 21, 2019 | 53.95 | 54.01 | 53.95 | 54.01 | 329 | +0.35(+0.66%) |
May 20, 2019 | 53.66 | 53.66 | 53.66 | 53.66 | 0 | -0.27(-0.49%) |
May 17, 2019 | 53.92 | 53.92 | 53.92 | 53.92 | 103 | -0.27(-0.49%) |
May 16, 2019 | 53.93 | 54.23 | 53.93 | 54.19 | 861 | +0.35(+0.64%) |
May 15, 2019 | 53.58 | 53.84 | 53.58 | 53.84 | 1,350 | +0.20(+0.38%) |
May 14, 2019 | 53.51 | 53.66 | 53.51 | 53.64 | 3,508 | +0.44(+0.83%) |
May 13, 2019 | 53.35 | 53.35 | 53.20 | 53.20 | 3,063 | -1.17(-2.15%) |
May 10, 2019 | 54.09 | 54.37 | 53.95 | 54.37 | 2,269 | +0.33(+0.61%) |
May 09, 2019 | 53.69 | 54.04 | 53.69 | 54.04 | 824 | -0.20(-0.36%) |
May 08, 2019 | 54.26 | 54.40 | 54.23 | 54.23 | 4,232 | +0.07(+0.13%) |
May 07, 2019 | 54.53 | 54.53 | 54.07 | 54.16 | 1,026 | -0.81(-1.48%) |
May 06, 2019 | 54.59 | 54.98 | 54.56 | 54.97 | 8,791 | -0.52(-0.94%) |
May 03, 2019 | 55.50 | 55.50 | 55.48 | 55.50 | 722 | +0.59(+1.08%) |
May 02, 2019 | 55.15 | 55.15 | 54.90 | 54.90 | 4,697 | -0.54(-0.98%) |