Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.10 | 51.44 | 50.60 | 50.82 | 3,038,709 | -0.30(-0.58%) |
Jul 30, 2019 | 51.61 | 51.97 | 50.90 | 51.12 | 2,261,381 | -0.54(-1.05%) |
Jul 29, 2019 | 51.27 | 51.72 | 51.05 | 51.66 | 2,245,562 | +0.43(+0.83%) |
Jul 26, 2019 | 50.78 | 51.40 | 50.70 | 51.23 | 2,206,468 | +0.64(+1.26%) |
Jul 25, 2019 | 50.50 | 50.99 | 50.14 | 50.59 | 2,209,976 | -0.04(-0.09%) |
Jul 24, 2019 | 50.98 | 51.11 | 50.34 | 50.64 | 2,228,771 | -0.23(-0.45%) |
Jul 23, 2019 | 51.02 | 51.10 | 50.56 | 50.86 | 2,426,334 | -0.02(-0.03%) |
Jul 22, 2019 | 50.97 | 51.13 | 50.50 | 50.88 | 1,585,344 | +0.03(+0.05%) |
Jul 19, 2019 | 51.50 | 51.65 | 50.84 | 50.85 | 1,712,590 | -0.76(-1.47%) |
Jul 18, 2019 | 51.16 | 51.63 | 50.81 | 51.61 | 1,297,886 | +0.40(+0.78%) |
Jul 17, 2019 | 51.16 | 51.55 | 51.16 | 51.21 | 1,540,650 | +0.24(+0.46%) |
Jul 16, 2019 | 51.05 | 51.26 | 50.65 | 50.98 | 1,214,511 | -0.19(-0.38%) |
Jul 15, 2019 | 50.99 | 51.35 | 50.78 | 51.17 | 1,544,698 | +0.03(+0.07%) |
Jul 12, 2019 | 51.47 | 51.59 | 50.88 | 51.13 | 1,641,218 | -0.37(-0.71%) |
Jul 11, 2019 | 51.35 | 51.68 | 51.01 | 51.50 | 1,608,965 | +0.07(+0.14%) |
Jul 10, 2019 | 51.51 | 51.70 | 51.26 | 51.43 | 1,573,323 | +0.03(+0.07%) |
Jul 09, 2019 | 51.40 | 51.47 | 50.99 | 51.40 | 1,741,821 | +0.00(+0.00%) |
Jul 08, 2019 | 51.39 | 51.55 | 51.09 | 51.40 | 1,440,506 | +0.14(+0.27%) |
Jul 05, 2019 | 51.09 | 51.31 | 50.40 | 51.26 | 1,498,015 | -0.23(-0.44%) |
Jul 03, 2019 | 50.99 | 51.68 | 50.99 | 51.48 | 1,128,208 | +0.65(+1.29%) |
Jul 02, 2019 | 50.54 | 51.01 | 50.51 | 50.83 | 2,334,340 | +0.50(+0.99%) |
Jul 01, 2019 | 50.44 | 50.56 | 49.81 | 50.33 | 2,033,008 | -0.22(-0.43%) |
Jun 28, 2019 | 50.20 | 50.78 | 50.17 | 50.55 | 2,936,344 | +0.35(+0.70%) |
Jun 27, 2019 | 50.38 | 50.58 | 50.06 | 50.20 | 1,954,117 | -0.03(-0.05%) |
Jun 26, 2019 | 51.26 | 51.41 | 50.21 | 50.23 | 2,202,448 | -1.24(-2.41%) |
Jun 25, 2019 | 51.63 | 51.80 | 51.35 | 51.47 | 2,389,733 | -0.05(-0.10%) |
Jun 24, 2019 | 51.68 | 51.79 | 51.39 | 51.52 | 2,764,355 | -0.11(-0.22%) |
Jun 21, 2019 | 51.35 | 51.69 | 50.92 | 51.63 | 4,597,038 | +0.04(+0.08%) |
Jun 20, 2019 | 51.52 | 51.69 | 50.99 | 51.59 | 2,163,371 | +0.18(+0.36%) |
Jun 19, 2019 | 50.52 | 51.54 | 50.52 | 51.40 | 2,361,552 | +0.67(+1.32%) |
Jun 18, 2019 | 51.39 | 51.39 | 50.48 | 50.73 | 2,478,943 | -0.22(-0.43%) |
Jun 17, 2019 | 51.33 | 51.47 | 50.75 | 50.95 | 2,158,800 | -0.33(-0.65%) |
Jun 14, 2019 | 50.71 | 51.44 | 50.71 | 51.28 | 2,372,698 | +0.70(+1.38%) |
Jun 13, 2019 | 50.65 | 50.81 | 50.21 | 50.58 | 1,849,806 | +0.00(+0.00%) |
Jun 12, 2019 | 50.08 | 50.63 | 49.96 | 50.58 | 1,542,399 | +0.68(+1.36%) |
Jun 11, 2019 | 50.12 | 50.36 | 49.57 | 49.90 | 1,637,361 | -0.29(-0.57%) |
Jun 10, 2019 | 50.37 | 50.41 | 49.84 | 50.19 | 2,334,940 | -0.25(-0.50%) |
Jun 07, 2019 | 51.17 | 51.54 | 50.44 | 50.44 | 2,499,747 | -0.37(-0.72%) |
Jun 06, 2019 | 50.69 | 51.01 | 50.60 | 50.81 | 2,445,635 | +0.22(+0.43%) |
Jun 05, 2019 | 49.57 | 50.88 | 49.35 | 50.59 | 2,661,563 | +1.20(+2.44%) |
Jun 04, 2019 | 49.71 | 49.75 | 48.33 | 49.39 | 3,830,455 | -0.37(-0.74%) |
Jun 03, 2019 | 49.04 | 49.79 | 48.87 | 49.75 | 2,984,565 | +0.78(+1.59%) |
May 31, 2019 | 48.67 | 49.23 | 48.49 | 48.98 | 5,472,064 | +0.31(+0.65%) |
May 30, 2019 | 48.45 | 48.77 | 48.29 | 48.66 | 3,569,576 | +0.23(+0.47%) |
May 29, 2019 | 49.21 | 49.27 | 48.23 | 48.44 | 2,788,316 | -0.59(-1.21%) |
May 28, 2019 | 50.12 | 50.12 | 48.99 | 49.03 | 2,830,621 | -0.93(-1.87%) |
May 24, 2019 | 50.09 | 50.37 | 49.94 | 49.96 | 1,602,611 | -0.10(-0.19%) |
May 23, 2019 | 49.60 | 50.07 | 49.53 | 50.06 | 1,681,906 | +0.57(+1.15%) |
May 22, 2019 | 49.27 | 49.52 | 49.13 | 49.49 | 1,789,116 | +0.31(+0.62%) |
May 21, 2019 | 49.55 | 49.73 | 49.16 | 49.19 | 2,380,233 | -0.32(-0.65%) |
May 20, 2019 | 49.53 | 49.83 | 49.30 | 49.51 | 1,564,083 | +0.23(+0.46%) |
May 17, 2019 | 48.95 | 49.59 | 48.94 | 49.28 | 2,084,574 | +0.21(+0.43%) |
May 16, 2019 | 48.67 | 49.24 | 48.51 | 49.07 | 1,753,787 | +0.32(+0.66%) |
May 15, 2019 | 48.78 | 49.04 | 48.69 | 48.75 | 1,313,945 | +0.00(+0.00%) |
May 14, 2019 | 49.19 | 49.24 | 48.67 | 48.75 | 1,946,374 | -0.52(-1.06%) |
May 13, 2019 | 48.48 | 49.35 | 48.37 | 49.27 | 2,400,793 | +0.72(+1.47%) |
May 10, 2019 | 47.53 | 48.56 | 47.42 | 48.56 | 1,920,979 | +1.07(+2.26%) |
May 09, 2019 | 47.46 | 47.74 | 47.20 | 47.49 | 2,692,137 | +0.11(+0.24%) |
May 08, 2019 | 47.85 | 47.98 | 47.34 | 47.37 | 1,777,091 | -0.58(-1.22%) |
May 07, 2019 | 48.00 | 48.26 | 47.80 | 47.96 | 1,751,627 | -0.15(-0.31%) |
May 06, 2019 | 48.24 | 48.45 | 47.99 | 48.10 | 1,508,556 | -0.13(-0.27%) |
May 03, 2019 | 47.69 | 48.34 | 47.63 | 48.24 | 1,671,806 | +0.59(+1.25%) |
May 02, 2019 | 47.64 | 47.87 | 47.25 | 47.64 | 2,678,543 | -0.02(-0.03%) |