Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.46 | 53.08 | 52.24 | 52.35 | 1,253,420 | -0.13(-0.24%) |
Jul 30, 2019 | 52.55 | 52.89 | 52.33 | 52.48 | 1,016,596 | -0.23(-0.45%) |
Jul 29, 2019 | 53.65 | 53.65 | 52.50 | 52.72 | 1,039,526 | -0.91(-1.70%) |
Jul 26, 2019 | 53.57 | 53.73 | 53.31 | 53.63 | 948,095 | +0.07(+0.13%) |
Jul 25, 2019 | 53.53 | 53.70 | 53.32 | 53.56 | 494,520 | +0.03(+0.05%) |
Jul 24, 2019 | 52.70 | 53.58 | 52.70 | 53.53 | 694,261 | +0.70(+1.33%) |
Jul 23, 2019 | 52.81 | 52.95 | 52.64 | 52.82 | 809,132 | +0.07(+0.13%) |
Jul 22, 2019 | 52.61 | 52.99 | 52.52 | 52.76 | 599,005 | +0.11(+0.20%) |
Jul 19, 2019 | 53.29 | 53.39 | 52.62 | 52.65 | 817,503 | -0.50(-0.94%) |
Jul 18, 2019 | 52.86 | 53.23 | 52.75 | 53.15 | 1,035,753 | +0.21(+0.39%) |
Jul 17, 2019 | 53.53 | 53.56 | 52.90 | 52.94 | 717,885 | -0.65(-1.20%) |
Jul 16, 2019 | 54.04 | 54.06 | 53.51 | 53.59 | 1,088,684 | -0.37(-0.69%) |
Jul 15, 2019 | 54.29 | 54.29 | 53.88 | 53.96 | 658,006 | -0.20(-0.36%) |
Jul 12, 2019 | 54.09 | 54.20 | 53.92 | 54.15 | 955,765 | +0.08(+0.14%) |
Jul 11, 2019 | 54.43 | 54.43 | 53.71 | 54.08 | 710,079 | -0.24(-0.45%) |
Jul 10, 2019 | 54.42 | 54.60 | 54.13 | 54.32 | 980,460 | +0.06(+0.11%) |
Jul 09, 2019 | 54.31 | 54.34 | 54.06 | 54.26 | 984,933 | -0.17(-0.31%) |
Jul 08, 2019 | 54.39 | 54.79 | 54.22 | 54.43 | 1,032,549 | -0.03(-0.05%) |
Jul 05, 2019 | 54.91 | 54.91 | 54.30 | 54.46 | 839,285 | -0.46(-0.84%) |
Jul 03, 2019 | 54.23 | 54.96 | 53.96 | 54.92 | 590,987 | +0.90(+1.67%) |
Jul 02, 2019 | 54.42 | 54.49 | 53.78 | 54.02 | 1,363,751 | -0.35(-0.65%) |
Jul 01, 2019 | 53.64 | 54.39 | 53.61 | 54.37 | 1,287,765 | +0.91(+1.70%) |
Jun 28, 2019 | 52.91 | 53.53 | 52.84 | 53.46 | 2,162,590 | +0.88(+1.67%) |
Jun 27, 2019 | 52.41 | 52.68 | 52.20 | 52.58 | 980,168 | +0.33(+0.64%) |
Jun 26, 2019 | 53.38 | 53.38 | 52.25 | 52.25 | 1,334,361 | -1.10(-2.05%) |
Jun 25, 2019 | 53.02 | 53.51 | 52.88 | 53.34 | 1,025,649 | +0.39(+0.74%) |
Jun 24, 2019 | 52.95 | 53.39 | 52.76 | 52.95 | 1,025,219 | +0.08(+0.15%) |
Jun 21, 2019 | 52.81 | 53.10 | 52.51 | 52.87 | 2,520,209 | +0.01(+0.02%) |
Jun 20, 2019 | 52.75 | 52.86 | 52.24 | 52.86 | 1,294,238 | +0.43(+0.82%) |
Jun 19, 2019 | 52.37 | 52.60 | 52.23 | 52.43 | 860,204 | +0.22(+0.43%) |
Jun 18, 2019 | 51.75 | 52.33 | 51.73 | 52.21 | 794,198 | +0.44(+0.85%) |
Jun 17, 2019 | 52.51 | 52.51 | 51.70 | 51.77 | 876,052 | -0.59(-1.12%) |
Jun 14, 2019 | 52.19 | 52.54 | 51.94 | 52.35 | 699,592 | +0.17(+0.32%) |
Jun 13, 2019 | 52.27 | 52.33 | 51.91 | 52.19 | 698,774 | +0.07(+0.13%) |
Jun 12, 2019 | 52.37 | 52.52 | 52.06 | 52.12 | 640,634 | -0.28(-0.54%) |
Jun 11, 2019 | 52.95 | 53.10 | 52.31 | 52.40 | 830,678 | -0.43(-0.81%) |
Jun 10, 2019 | 52.85 | 52.92 | 52.61 | 52.83 | 1,077,053 | +0.19(+0.35%) |
Jun 07, 2019 | 52.61 | 52.94 | 52.51 | 52.65 | 924,574 | +0.14(+0.26%) |
Jun 06, 2019 | 52.32 | 52.58 | 52.13 | 52.51 | 1,168,914 | +0.25(+0.49%) |
Jun 05, 2019 | 51.83 | 52.30 | 51.60 | 52.26 | 1,196,681 | +0.49(+0.94%) |
Jun 04, 2019 | 51.43 | 51.81 | 51.13 | 51.77 | 1,578,950 | +0.66(+1.28%) |
Jun 03, 2019 | 50.26 | 51.18 | 50.00 | 51.11 | 1,249,101 | +0.89(+1.77%) |
May 31, 2019 | 49.82 | 50.24 | 49.62 | 50.22 | 1,470,054 | +0.03(+0.06%) |
May 30, 2019 | 50.21 | 50.48 | 49.89 | 50.19 | 831,780 | +0.08(+0.16%) |
May 29, 2019 | 49.95 | 50.14 | 49.56 | 50.12 | 1,332,365 | -0.06(-0.12%) |
May 28, 2019 | 51.03 | 51.03 | 50.17 | 50.17 | 1,710,737 | -0.83(-1.63%) |
May 24, 2019 | 50.81 | 51.07 | 50.43 | 51.00 | 837,220 | +0.34(+0.67%) |
May 23, 2019 | 50.84 | 50.93 | 50.33 | 50.66 | 1,143,205 | -0.54(-1.05%) |
May 22, 2019 | 51.11 | 51.33 | 50.98 | 51.20 | 1,038,116 | -0.08(-0.15%) |
May 21, 2019 | 50.99 | 51.39 | 50.99 | 51.28 | 1,363,925 | +0.55(+1.08%) |
May 20, 2019 | 50.49 | 51.02 | 50.41 | 50.73 | 1,125,681 | +0.16(+0.31%) |
May 17, 2019 | 50.36 | 51.11 | 50.36 | 50.57 | 1,854,027 | -0.14(-0.27%) |
May 16, 2019 | 50.25 | 50.94 | 50.25 | 50.71 | 1,395,575 | +0.68(+1.37%) |
May 15, 2019 | 49.49 | 50.29 | 49.49 | 50.03 | 1,024,620 | +0.24(+0.49%) |
May 14, 2019 | 49.08 | 50.14 | 49.08 | 49.78 | 1,529,140 | +0.78(+1.59%) |
May 13, 2019 | 49.41 | 49.59 | 48.77 | 49.00 | 1,135,279 | -1.17(-2.34%) |
May 10, 2019 | 49.10 | 50.23 | 49.08 | 50.17 | 1,314,754 | +0.82(+1.66%) |
May 09, 2019 | 48.77 | 49.55 | 48.70 | 49.35 | 1,140,046 | +0.12(+0.24%) |
May 08, 2019 | 48.94 | 49.79 | 48.88 | 49.23 | 1,335,111 | +0.24(+0.50%) |
May 07, 2019 | 49.33 | 49.59 | 48.84 | 48.99 | 1,141,729 | -0.62(-1.24%) |
May 06, 2019 | 49.06 | 49.71 | 48.85 | 49.61 | 1,194,104 | -0.05(-0.10%) |
May 03, 2019 | 49.12 | 49.83 | 49.06 | 49.65 | 1,162,401 | +0.59(+1.19%) |
May 02, 2019 | 49.17 | 49.38 | 48.69 | 49.07 | 1,016,268 | -0.06(-0.12%) |