Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.33 | 55.02 | 53.02 | 53.38 | 433,926 | -1.04(-1.91%) |
Jul 30, 2019 | 54.33 | 55.05 | 54.33 | 54.42 | 469,267 | -0.43(-0.78%) |
Jul 29, 2019 | 55.78 | 56.14 | 54.61 | 54.85 | 249,434 | -0.97(-1.74%) |
Jul 26, 2019 | 55.78 | 56.20 | 55.51 | 55.82 | 262,500 | +0.22(+0.40%) |
Jul 25, 2019 | 55.45 | 55.97 | 55.23 | 55.60 | 181,294 | +0.01(+0.02%) |
Jul 24, 2019 | 54.30 | 55.78 | 54.11 | 55.59 | 258,283 | +1.19(+2.19%) |
Jul 23, 2019 | 54.17 | 54.52 | 53.98 | 54.40 | 193,978 | +0.25(+0.46%) |
Jul 22, 2019 | 54.56 | 54.89 | 53.95 | 54.15 | 150,003 | -0.31(-0.57%) |
Jul 19, 2019 | 54.93 | 55.51 | 54.41 | 54.46 | 221,100 | -0.69(-1.25%) |
Jul 18, 2019 | 54.98 | 55.79 | 54.45 | 55.15 | 215,173 | -0.02(-0.04%) |
Jul 17, 2019 | 54.59 | 55.43 | 54.22 | 55.17 | 154,007 | +0.43(+0.79%) |
Jul 16, 2019 | 54.98 | 55.64 | 54.71 | 54.74 | 189,588 | -0.18(-0.33%) |
Jul 15, 2019 | 54.98 | 55.31 | 54.30 | 54.92 | 252,193 | +0.00(+0.00%) |
Jul 12, 2019 | 53.99 | 55.28 | 53.99 | 54.92 | 210,500 | +0.90(+1.67%) |
Jul 11, 2019 | 54.47 | 54.47 | 53.60 | 54.02 | 174,386 | -0.09(-0.17%) |
Jul 10, 2019 | 53.75 | 54.52 | 53.15 | 54.11 | 215,470 | +0.59(+1.10%) |
Jul 09, 2019 | 54.26 | 54.51 | 53.09 | 53.52 | 214,421 | -1.19(-2.18%) |
Jul 08, 2019 | 54.44 | 54.72 | 53.67 | 54.71 | 223,349 | +0.27(+0.50%) |
Jul 05, 2019 | 54.31 | 54.87 | 53.62 | 54.44 | 94,400 | +0.25(+0.46%) |
Jul 03, 2019 | 54.50 | 55.20 | 54.06 | 54.19 | 155,600 | -0.21(-0.39%) |
Jul 02, 2019 | 54.26 | 54.68 | 53.93 | 54.40 | 246,369 | +0.25(+0.46%) |
Jul 01, 2019 | 54.64 | 54.81 | 53.81 | 54.15 | 253,248 | -0.10(-0.18%) |
Jun 28, 2019 | 53.62 | 54.69 | 53.31 | 54.25 | 518,100 | +0.62(+1.16%) |
Jun 27, 2019 | 52.83 | 53.69 | 52.83 | 53.63 | 197,165 | +0.79(+1.50%) |
Jun 26, 2019 | 52.93 | 53.44 | 52.25 | 52.84 | 273,460 | -0.04(-0.08%) |
Jun 25, 2019 | 53.22 | 53.24 | 52.45 | 52.88 | 322,049 | -0.05(-0.09%) |
Jun 24, 2019 | 52.71 | 53.90 | 52.48 | 52.93 | 274,027 | +0.24(+0.46%) |
Jun 21, 2019 | 53.00 | 53.52 | 52.22 | 52.69 | 415,600 | -0.61(-1.14%) |
Jun 20, 2019 | 53.85 | 54.09 | 53.11 | 53.30 | 304,373 | -0.22(-0.41%) |
Jun 19, 2019 | 53.32 | 53.78 | 52.58 | 53.52 | 383,023 | +0.41(+0.77%) |
Jun 18, 2019 | 52.75 | 53.63 | 52.04 | 53.11 | 446,088 | +0.84(+1.61%) |
Jun 17, 2019 | 51.68 | 52.95 | 51.16 | 52.27 | 410,039 | +0.69(+1.34%) |
Jun 14, 2019 | 52.14 | 52.28 | 51.55 | 51.58 | 168,300 | -0.59(-1.13%) |
Jun 13, 2019 | 51.89 | 52.53 | 51.38 | 52.17 | 213,586 | +0.50(+0.97%) |
Jun 12, 2019 | 50.94 | 52.13 | 50.88 | 51.67 | 201,586 | +0.44(+0.86%) |
Jun 11, 2019 | 52.44 | 52.54 | 50.66 | 51.23 | 264,250 | -1.02(-1.95%) |
Jun 10, 2019 | 51.60 | 52.41 | 51.25 | 52.25 | 247,948 | +0.76(+1.48%) |
Jun 07, 2019 | 51.24 | 51.83 | 51.07 | 51.49 | 285,100 | +0.52(+1.02%) |
Jun 06, 2019 | 51.33 | 51.33 | 50.47 | 50.97 | 367,921 | -0.43(-0.84%) |
Jun 05, 2019 | 51.35 | 51.98 | 50.79 | 51.40 | 410,000 | +0.32(+0.63%) |
Jun 04, 2019 | 49.18 | 51.42 | 48.93 | 51.08 | 467,975 | +2.54(+5.23%) |
Jun 03, 2019 | 48.35 | 48.98 | 48.01 | 48.54 | 280,439 | +0.10(+0.21%) |
May 31, 2019 | 48.56 | 48.64 | 47.55 | 48.44 | 254,200 | -0.64(-1.30%) |
May 30, 2019 | 48.74 | 49.47 | 48.63 | 49.08 | 200,258 | +0.53(+1.09%) |
May 29, 2019 | 49.28 | 49.28 | 48.36 | 48.55 | 201,858 | -1.07(-2.16%) |
May 28, 2019 | 50.02 | 50.61 | 49.61 | 49.62 | 261,260 | -0.38(-0.76%) |
May 24, 2019 | 49.64 | 50.35 | 49.44 | 50.00 | 167,200 | +0.39(+0.79%) |
May 23, 2019 | 50.50 | 50.50 | 49.32 | 49.61 | 411,538 | -1.23(-2.42%) |
May 22, 2019 | 51.50 | 51.74 | 50.38 | 50.84 | 280,709 | -0.94(-1.82%) |
May 21, 2019 | 51.30 | 52.45 | 51.30 | 51.78 | 267,150 | +0.71(+1.39%) |
May 20, 2019 | 50.00 | 51.42 | 49.69 | 51.07 | 226,007 | +0.80(+1.59%) |
May 17, 2019 | 50.40 | 51.07 | 50.04 | 50.27 | 393,200 | -0.35(-0.69%) |
May 16, 2019 | 50.93 | 51.59 | 50.44 | 50.62 | 261,073 | -0.22(-0.43%) |
May 15, 2019 | 50.24 | 51.11 | 50.09 | 50.84 | 329,772 | +0.15(+0.30%) |
May 14, 2019 | 50.76 | 51.45 | 50.67 | 50.69 | 319,292 | +0.01(+0.02%) |
May 13, 2019 | 51.15 | 51.24 | 50.02 | 50.68 | 283,991 | -1.43(-2.74%) |
May 10, 2019 | 51.72 | 52.34 | 50.84 | 52.11 | 275,500 | +0.42(+0.81%) |
May 09, 2019 | 51.27 | 52.14 | 50.75 | 51.69 | 321,468 | -0.15(-0.29%) |
May 08, 2019 | 51.34 | 52.54 | 50.80 | 51.84 | 435,918 | +0.55(+1.07%) |
May 07, 2019 | 52.06 | 52.77 | 51.07 | 51.29 | 417,537 | -1.08(-2.06%) |
May 06, 2019 | 51.55 | 52.74 | 51.31 | 52.37 | 795,234 | -0.13(-0.25%) |
May 03, 2019 | 53.68 | 54.24 | 52.09 | 52.50 | 967,900 | +1.05(+2.04%) |
May 02, 2019 | 51.32 | 52.38 | 50.60 | 51.45 | 1,152,032 | -0.06(-0.12%) |