Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.26 | 54.26 | 53.66 | 53.77 | 2,818 | -0.20(-0.37%) |
Jul 30, 2019 | 53.69 | 53.97 | 53.69 | 53.97 | 1,365 | -0.48(-0.88%) |
Jul 29, 2019 | 54.50 | 54.50 | 54.35 | 54.45 | 1,073 | +0.10(+0.18%) |
Jul 26, 2019 | 54.26 | 54.35 | 54.13 | 54.35 | 3,100 | +0.07(+0.13%) |
Jul 25, 2019 | 54.43 | 54.43 | 54.16 | 54.28 | 2,850 | -0.42(-0.77%) |
Jul 24, 2019 | 54.55 | 54.70 | 54.55 | 54.70 | 2,427 | -0.15(-0.27%) |
Jul 23, 2019 | 54.56 | 54.85 | 54.56 | 54.85 | 5,033 | +0.29(+0.53%) |
Jul 22, 2019 | 54.72 | 54.72 | 54.38 | 54.56 | 1,348 | -0.22(-0.40%) |
Jul 19, 2019 | 54.86 | 54.86 | 54.50 | 54.78 | 1,100 | -0.35(-0.63%) |
Jul 18, 2019 | 54.75 | 55.13 | 54.67 | 55.13 | 1,851 | +0.09(+0.16%) |
Jul 17, 2019 | 54.75 | 55.04 | 54.75 | 55.04 | 1,811 | +0.32(+0.58%) |
Jul 16, 2019 | 54.74 | 54.74 | 54.50 | 54.72 | 2,900 | +0.19(+0.35%) |
Jul 15, 2019 | 54.74 | 54.75 | 54.51 | 54.53 | 3,131 | +0.07(+0.13%) |
Jul 12, 2019 | 54.33 | 54.46 | 54.33 | 54.46 | 700 | +0.21(+0.39%) |
Jul 11, 2019 | 54.19 | 54.25 | 54.08 | 54.25 | 3,889 | +0.05(+0.09%) |
Jul 10, 2019 | 54.43 | 54.43 | 54.00 | 54.20 | 8,306 | +0.62(+1.15%) |
Jul 09, 2019 | 53.61 | 53.71 | 53.46 | 53.59 | 5,810 | +0.19(+0.35%) |
Jul 08, 2019 | 53.34 | 53.40 | 53.34 | 53.40 | 2,514 | +0.24(+0.45%) |
Jul 05, 2019 | 53.08 | 53.29 | 53.08 | 53.16 | 2,000 | -0.15(-0.28%) |
Jul 03, 2019 | 53.23 | 53.32 | 53.05 | 53.31 | 1,400 | +0.35(+0.66%) |
Jul 02, 2019 | 52.93 | 52.96 | 52.85 | 52.96 | 6,152 | +0.52(+1.00%) |
Jul 01, 2019 | 52.73 | 52.73 | 52.30 | 52.44 | 3,917 | +0.32(+0.60%) |
Jun 28, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 800 | +0.44(+0.85%) |
Jun 27, 2019 | 51.77 | 51.77 | 51.68 | 51.68 | 718 | +0.04(+0.08%) |
Jun 26, 2019 | 51.37 | 51.64 | 51.33 | 51.64 | 2,567 | +0.84(+1.65%) |
Jun 25, 2019 | 50.83 | 51.10 | 50.80 | 50.80 | 3,599 | +0.00(+0.00%) |
Jun 24, 2019 | 50.74 | 50.89 | 50.74 | 50.80 | 7,452 | +0.47(+0.93%) |
Jun 21, 2019 | 50.20 | 50.33 | 50.13 | 50.33 | 2,300 | +0.26(+0.52%) |
Jun 20, 2019 | 49.94 | 50.07 | 49.88 | 50.07 | 3,427 | +0.43(+0.87%) |
Jun 19, 2019 | 49.80 | 49.80 | 49.64 | 49.64 | 2,741 | -0.05(-0.10%) |
Jun 18, 2019 | 49.61 | 49.74 | 49.59 | 49.69 | 2,599 | +0.22(+0.44%) |
Jun 17, 2019 | 49.89 | 49.90 | 49.47 | 49.47 | 2,215 | +0.14(+0.28%) |
Jun 14, 2019 | 49.43 | 49.60 | 49.33 | 49.33 | 2,600 | -0.72(-1.44%) |
Jun 13, 2019 | 50.04 | 50.05 | 50.04 | 50.05 | 1,150 | +0.20(+0.40%) |
Jun 12, 2019 | 50.16 | 50.16 | 49.85 | 49.85 | 2,960 | -0.53(-1.05%) |
Jun 11, 2019 | 50.55 | 50.56 | 50.38 | 50.38 | 5,549 | +0.27(+0.53%) |
Jun 10, 2019 | 50.23 | 50.23 | 50.12 | 50.12 | 1,743 | -0.20(-0.41%) |
Jun 07, 2019 | 50.32 | 50.41 | 50.15 | 50.32 | 5,100 | +0.67(+1.35%) |
Jun 06, 2019 | 49.50 | 49.65 | 49.45 | 49.65 | 7,516 | +0.03(+0.06%) |
Jun 05, 2019 | 49.65 | 49.65 | 49.45 | 49.62 | 6,463 | -0.34(-0.68%) |
Jun 04, 2019 | 49.82 | 49.96 | 49.68 | 49.96 | 4,391 | +1.23(+2.51%) |
Jun 03, 2019 | 48.60 | 48.73 | 48.55 | 48.73 | 1,850 | +0.06(+0.12%) |
May 31, 2019 | 48.70 | 48.75 | 48.60 | 48.67 | 5,200 | -0.41(-0.83%) |
May 30, 2019 | 49.23 | 49.34 | 49.08 | 49.08 | 2,048 | +0.55(+1.12%) |
May 29, 2019 | 48.26 | 48.53 | 48.22 | 48.53 | 5,213 | -0.02(-0.03%) |
May 28, 2019 | 48.79 | 48.80 | 48.55 | 48.55 | 5,492 | -0.51(-1.04%) |
May 24, 2019 | 48.47 | 49.06 | 48.41 | 49.06 | 4,900 | -1.34(-2.66%) |
May 23, 2019 | 50.15 | 50.40 | 50.15 | 50.40 | 1,139 | -0.36(-0.71%) |
May 22, 2019 | 50.74 | 50.80 | 50.74 | 50.76 | 1,422 | -0.16(-0.31%) |
May 21, 2019 | 50.62 | 50.93 | 50.53 | 50.92 | 3,302 | -0.02(-0.04%) |
May 20, 2019 | 50.56 | 50.94 | 50.56 | 50.94 | 1,183 | -0.09(-0.18%) |
May 17, 2019 | 50.75 | 51.03 | 50.75 | 51.03 | 1,400 | -0.09(-0.18%) |
May 16, 2019 | 50.60 | 51.25 | 50.60 | 51.12 | 1,604 | +1.01(+2.02%) |
May 15, 2019 | 49.87 | 50.11 | 49.87 | 50.11 | 3,014 | -0.63(-1.24%) |
May 14, 2019 | 50.65 | 50.94 | 50.51 | 50.74 | 6,196 | +0.55(+1.10%) |
May 13, 2019 | 50.44 | 50.44 | 50.15 | 50.19 | 2,410 | -1.26(-2.45%) |
May 10, 2019 | 51.10 | 51.45 | 51.10 | 51.45 | 4,300 | +0.32(+0.63%) |
May 09, 2019 | 50.91 | 51.13 | 50.85 | 51.13 | 3,067 | -0.30(-0.58%) |
May 08, 2019 | 51.19 | 51.47 | 51.19 | 51.43 | 10,490 | +0.63(+1.25%) |
May 07, 2019 | 51.19 | 51.19 | 50.80 | 50.80 | 1,644 | -1.20(-2.32%) |
May 06, 2019 | 51.75 | 52.00 | 51.75 | 52.00 | 806 | -0.83(-1.56%) |
May 03, 2019 | 53.01 | 53.01 | 52.73 | 52.83 | 3,100 | +0.10(+0.18%) |
May 02, 2019 | 52.61 | 52.75 | 52.61 | 52.73 | 2,874 | +0.08(+0.15%) |