Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.61 | 51.84 | 50.01 | 50.67 | 2,475,185 | -0.87(-1.68%) |
Jul 30, 2019 | 50.97 | 51.64 | 50.84 | 51.54 | 1,706,351 | +0.22(+0.42%) |
Jul 29, 2019 | 50.35 | 51.55 | 49.77 | 51.32 | 2,851,165 | +0.11(+0.22%) |
Jul 26, 2019 | 51.10 | 51.47 | 50.52 | 51.21 | 1,960,714 | +0.33(+0.65%) |
Jul 25, 2019 | 50.96 | 51.57 | 50.71 | 50.88 | 1,616,458 | -0.08(-0.15%) |
Jul 24, 2019 | 50.87 | 51.50 | 50.37 | 50.96 | 1,878,132 | -0.24(-0.47%) |
Jul 23, 2019 | 51.30 | 51.68 | 50.55 | 51.20 | 1,557,297 | +0.35(+0.68%) |
Jul 22, 2019 | 51.48 | 51.91 | 50.82 | 50.85 | 1,890,409 | -0.62(-1.21%) |
Jul 19, 2019 | 51.24 | 52.13 | 50.90 | 51.48 | 2,502,663 | +0.52(+1.02%) |
Jul 18, 2019 | 51.12 | 51.84 | 50.40 | 50.96 | 2,383,994 | -0.43(-0.84%) |
Jul 17, 2019 | 51.36 | 51.72 | 51.13 | 51.39 | 2,850,657 | +0.32(+0.63%) |
Jul 16, 2019 | 52.73 | 52.73 | 50.28 | 51.07 | 3,409,900 | -1.62(-3.07%) |
Jul 15, 2019 | 53.04 | 53.29 | 52.15 | 52.69 | 1,544,590 | -0.26(-0.49%) |
Jul 12, 2019 | 52.75 | 53.29 | 52.34 | 52.95 | 2,130,397 | +0.48(+0.91%) |
Jul 11, 2019 | 52.32 | 52.69 | 51.56 | 52.47 | 2,277,307 | +0.25(+0.48%) |
Jul 10, 2019 | 52.65 | 52.74 | 51.91 | 52.22 | 2,640,492 | +0.11(+0.22%) |
Jul 09, 2019 | 51.88 | 52.26 | 51.36 | 52.11 | 2,647,892 | -0.23(-0.45%) |
Jul 08, 2019 | 51.32 | 52.45 | 51.11 | 52.34 | 3,895,503 | -1.72(-3.19%) |
Jul 05, 2019 | 53.84 | 54.10 | 53.25 | 54.07 | 1,355,162 | -0.07(-0.13%) |
Jul 03, 2019 | 53.48 | 54.16 | 53.24 | 54.14 | 1,080,089 | +0.90(+1.69%) |
Jul 02, 2019 | 54.02 | 54.15 | 52.93 | 53.24 | 2,821,212 | -0.58(-1.07%) |
Jul 01, 2019 | 54.02 | 54.63 | 53.62 | 53.81 | 1,812,360 | +0.77(+1.46%) |
Jun 28, 2019 | 52.76 | 53.43 | 52.58 | 53.04 | 2,633,310 | +0.60(+1.15%) |
Jun 27, 2019 | 52.42 | 53.14 | 52.38 | 52.44 | 2,539,554 | +0.32(+0.61%) |
Jun 26, 2019 | 52.72 | 53.06 | 51.99 | 52.12 | 2,009,053 | -0.28(-0.54%) |
Jun 25, 2019 | 52.69 | 53.06 | 52.37 | 52.40 | 1,842,957 | -0.25(-0.47%) |
Jun 24, 2019 | 52.91 | 53.42 | 52.59 | 52.65 | 1,650,676 | -0.18(-0.34%) |
Jun 21, 2019 | 53.86 | 53.86 | 52.33 | 52.83 | 5,738,001 | -1.04(-1.93%) |
Jun 20, 2019 | 54.00 | 54.54 | 53.30 | 53.87 | 1,750,115 | +0.82(+1.54%) |
Jun 19, 2019 | 53.09 | 53.30 | 52.53 | 53.05 | 1,990,720 | +0.23(+0.44%) |
Jun 18, 2019 | 52.18 | 53.39 | 52.10 | 52.82 | 2,596,241 | +1.13(+2.18%) |
Jun 17, 2019 | 52.45 | 52.65 | 51.58 | 51.70 | 3,241,732 | -0.72(-1.38%) |
Jun 14, 2019 | 53.16 | 53.21 | 52.23 | 52.42 | 2,287,569 | -1.01(-1.90%) |
Jun 13, 2019 | 53.25 | 53.77 | 52.92 | 53.43 | 2,317,102 | +0.55(+1.04%) |
Jun 12, 2019 | 53.30 | 53.40 | 52.72 | 52.88 | 2,159,774 | -0.52(-0.97%) |
Jun 11, 2019 | 54.27 | 54.28 | 53.30 | 53.40 | 3,332,232 | -0.17(-0.32%) |
Jun 10, 2019 | 52.93 | 54.06 | 52.82 | 53.57 | 2,153,567 | +0.88(+1.66%) |
Jun 07, 2019 | 52.98 | 52.98 | 52.20 | 52.69 | 2,884,822 | +0.18(+0.34%) |
Jun 06, 2019 | 52.55 | 52.79 | 52.02 | 52.51 | 3,127,487 | -0.03(-0.07%) |
Jun 05, 2019 | 53.24 | 53.49 | 51.95 | 52.55 | 2,448,063 | -0.02(-0.03%) |
Jun 04, 2019 | 51.24 | 52.63 | 51.22 | 52.56 | 3,098,389 | +1.93(+3.80%) |
Jun 03, 2019 | 50.56 | 50.83 | 50.03 | 50.64 | 5,031,410 | -0.25(-0.49%) |
May 31, 2019 | 51.13 | 51.41 | 50.66 | 50.89 | 4,751,964 | -1.07(-2.07%) |
May 30, 2019 | 51.97 | 52.38 | 51.44 | 51.96 | 1,877,959 | +0.12(+0.23%) |
May 29, 2019 | 51.90 | 52.31 | 51.32 | 51.84 | 2,615,140 | -0.34(-0.64%) |
May 28, 2019 | 53.60 | 53.70 | 52.17 | 52.18 | 3,639,494 | -1.11(-2.08%) |
May 24, 2019 | 53.23 | 53.97 | 52.93 | 53.29 | 3,118,302 | +0.28(+0.54%) |
May 23, 2019 | 52.48 | 53.03 | 49.95 | 53.00 | 16,020,175 | -4.68(-8.11%) |
May 22, 2019 | 59.30 | 59.47 | 57.34 | 57.68 | 7,250,363 | -2.48(-4.13%) |
May 21, 2019 | 59.31 | 60.49 | 58.83 | 60.16 | 2,790,092 | +1.58(+2.70%) |
May 20, 2019 | 58.67 | 59.57 | 58.32 | 58.58 | 3,464,705 | -0.81(-1.36%) |
May 17, 2019 | 59.14 | 60.13 | 58.97 | 59.39 | 2,225,331 | -0.52(-0.86%) |
May 16, 2019 | 58.38 | 60.41 | 58.21 | 59.91 | 2,760,692 | +1.63(+2.80%) |
May 15, 2019 | 57.14 | 58.51 | 56.73 | 58.27 | 2,891,322 | +0.40(+0.70%) |
May 14, 2019 | 56.89 | 58.40 | 56.84 | 57.87 | 2,391,453 | +1.15(+2.03%) |
May 13, 2019 | 57.26 | 58.13 | 56.64 | 56.72 | 2,596,488 | -2.39(-4.04%) |
May 10, 2019 | 58.36 | 59.46 | 57.52 | 59.11 | 2,766,046 | +0.19(+0.32%) |
May 09, 2019 | 58.30 | 59.23 | 57.68 | 58.92 | 2,678,744 | -0.33(-0.55%) |
May 08, 2019 | 59.05 | 60.00 | 58.75 | 59.24 | 2,157,790 | -0.19(-0.32%) |
May 07, 2019 | 59.98 | 60.03 | 59.05 | 59.43 | 2,846,817 | -1.37(-2.25%) |
May 06, 2019 | 60.59 | 61.20 | 60.18 | 60.80 | 2,242,171 | -1.23(-1.98%) |
May 03, 2019 | 61.92 | 62.21 | 61.58 | 62.03 | 1,729,869 | +0.41(+0.67%) |
May 02, 2019 | 61.73 | 62.56 | 61.05 | 61.62 | 2,050,416 | -0.09(-0.14%) |