Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.42 | 58.01 | 55.68 | 56.22 | 256,032 | -1.40(-2.42%) |
Jul 30, 2019 | 55.33 | 57.71 | 55.33 | 57.61 | 283,350 | +2.23(+4.03%) |
Jul 29, 2019 | 55.32 | 56.34 | 55.32 | 55.38 | 227,725 | -0.09(-0.16%) |
Jul 26, 2019 | 55.16 | 55.75 | 54.70 | 55.47 | 102,596 | +0.48(+0.87%) |
Jul 25, 2019 | 55.23 | 55.33 | 54.56 | 54.99 | 132,706 | -0.29(-0.53%) |
Jul 24, 2019 | 54.34 | 55.51 | 54.00 | 55.28 | 151,248 | +1.06(+1.96%) |
Jul 23, 2019 | 54.16 | 54.47 | 53.65 | 54.22 | 152,503 | +0.27(+0.51%) |
Jul 22, 2019 | 53.73 | 54.14 | 53.58 | 53.94 | 123,534 | +0.29(+0.55%) |
Jul 19, 2019 | 54.04 | 54.57 | 53.62 | 53.65 | 113,152 | -0.64(-1.19%) |
Jul 18, 2019 | 54.48 | 54.53 | 53.91 | 54.30 | 62,360 | -0.25(-0.47%) |
Jul 17, 2019 | 54.44 | 54.92 | 53.53 | 54.55 | 106,527 | +0.01(+0.02%) |
Jul 16, 2019 | 54.56 | 54.96 | 54.19 | 54.54 | 116,324 | -0.17(-0.30%) |
Jul 15, 2019 | 54.92 | 54.95 | 54.22 | 54.71 | 81,566 | -0.15(-0.27%) |
Jul 12, 2019 | 54.50 | 55.21 | 54.19 | 54.85 | 96,446 | +0.36(+0.66%) |
Jul 11, 2019 | 54.75 | 55.77 | 54.11 | 54.49 | 176,511 | -0.21(-0.39%) |
Jul 10, 2019 | 55.36 | 55.79 | 54.54 | 54.71 | 89,249 | -0.35(-0.64%) |
Jul 09, 2019 | 55.30 | 55.30 | 54.77 | 55.06 | 93,806 | -0.35(-0.63%) |
Jul 08, 2019 | 56.25 | 56.25 | 55.28 | 55.41 | 127,637 | -1.03(-1.83%) |
Jul 05, 2019 | 56.69 | 56.74 | 55.53 | 56.44 | 89,784 | -0.60(-1.06%) |
Jul 03, 2019 | 56.50 | 57.10 | 56.39 | 57.05 | 34,950 | +0.52(+0.91%) |
Jul 02, 2019 | 56.84 | 57.04 | 55.91 | 56.53 | 130,813 | -0.73(-1.28%) |
Jul 01, 2019 | 57.56 | 57.99 | 56.59 | 57.26 | 148,667 | +0.16(+0.27%) |
Jun 28, 2019 | 56.30 | 57.53 | 55.95 | 57.11 | 361,802 | +0.74(+1.32%) |
Jun 27, 2019 | 56.69 | 57.32 | 56.18 | 56.36 | 147,920 | -0.40(-0.70%) |
Jun 26, 2019 | 55.62 | 56.93 | 55.41 | 56.76 | 169,517 | +1.12(+2.02%) |
Jun 25, 2019 | 55.31 | 56.03 | 54.31 | 55.64 | 144,015 | +0.29(+0.53%) |
Jun 24, 2019 | 55.61 | 56.80 | 55.14 | 55.35 | 169,945 | -0.26(-0.47%) |
Jun 21, 2019 | 54.27 | 56.84 | 52.81 | 55.61 | 662,415 | +1.18(+2.17%) |
Jun 20, 2019 | 54.74 | 55.03 | 54.19 | 54.43 | 133,212 | -0.15(-0.27%) |
Jun 19, 2019 | 54.19 | 54.63 | 53.61 | 54.58 | 67,637 | +0.49(+0.90%) |
Jun 18, 2019 | 54.00 | 54.76 | 53.52 | 54.09 | 157,768 | +0.12(+0.22%) |
Jun 17, 2019 | 53.63 | 54.37 | 53.19 | 53.97 | 125,413 | +0.37(+0.69%) |
Jun 14, 2019 | 53.44 | 53.71 | 52.77 | 53.60 | 75,228 | +0.08(+0.14%) |
Jun 13, 2019 | 53.94 | 54.10 | 53.37 | 53.53 | 61,970 | -0.28(-0.52%) |
Jun 12, 2019 | 54.01 | 54.20 | 53.68 | 53.81 | 78,079 | -0.23(-0.43%) |
Jun 11, 2019 | 54.09 | 54.39 | 53.62 | 54.04 | 120,769 | +0.18(+0.34%) |
Jun 10, 2019 | 53.99 | 54.48 | 53.58 | 53.86 | 128,077 | +0.03(+0.05%) |
Jun 07, 2019 | 53.76 | 54.21 | 53.64 | 53.83 | 141,492 | +0.16(+0.29%) |
Jun 06, 2019 | 53.54 | 54.66 | 53.05 | 53.67 | 128,846 | +0.11(+0.20%) |
Jun 05, 2019 | 53.61 | 53.98 | 52.37 | 53.56 | 259,707 | +0.16(+0.31%) |
Jun 04, 2019 | 53.60 | 53.95 | 53.06 | 53.40 | 138,673 | +0.26(+0.49%) |
Jun 03, 2019 | 52.68 | 53.64 | 52.36 | 53.14 | 129,045 | +0.49(+0.92%) |
May 31, 2019 | 52.67 | 53.02 | 52.28 | 52.65 | 110,782 | -0.57(-1.08%) |
May 30, 2019 | 53.57 | 53.95 | 53.06 | 53.22 | 56,800 | -0.22(-0.42%) |
May 29, 2019 | 53.60 | 54.04 | 52.88 | 53.45 | 86,945 | -0.23(-0.43%) |
May 28, 2019 | 54.39 | 54.51 | 53.62 | 53.68 | 117,967 | -0.58(-1.07%) |
May 24, 2019 | 54.47 | 54.68 | 53.88 | 54.26 | 139,740 | -0.04(-0.07%) |
May 23, 2019 | 54.72 | 55.11 | 54.10 | 54.30 | 125,257 | -0.98(-1.77%) |
May 22, 2019 | 54.96 | 55.31 | 54.20 | 55.28 | 79,194 | +0.33(+0.60%) |
May 21, 2019 | 54.77 | 55.39 | 54.25 | 54.95 | 127,298 | +0.76(+1.40%) |
May 20, 2019 | 54.43 | 54.68 | 53.08 | 54.20 | 78,549 | -0.41(-0.75%) |
May 17, 2019 | 54.56 | 54.83 | 53.78 | 54.60 | 143,862 | -0.16(-0.30%) |
May 16, 2019 | 54.58 | 55.52 | 54.26 | 54.77 | 592,151 | +0.37(+0.68%) |
May 15, 2019 | 53.55 | 54.92 | 53.17 | 54.40 | 99,130 | +0.49(+0.90%) |
May 14, 2019 | 53.69 | 53.97 | 53.22 | 53.91 | 87,220 | +0.43(+0.80%) |
May 13, 2019 | 55.15 | 55.19 | 53.36 | 53.49 | 160,116 | -2.48(-4.44%) |
May 10, 2019 | 54.96 | 56.01 | 54.65 | 55.97 | 118,408 | +0.81(+1.46%) |
May 09, 2019 | 54.35 | 55.21 | 54.07 | 55.17 | 66,410 | +0.33(+0.60%) |
May 08, 2019 | 56.49 | 56.67 | 54.80 | 54.84 | 174,363 | -2.14(-3.76%) |
May 07, 2019 | 55.79 | 57.35 | 54.53 | 56.98 | 320,449 | +2.41(+4.41%) |
May 06, 2019 | 53.64 | 54.82 | 53.30 | 54.57 | 118,017 | +0.17(+0.32%) |
May 03, 2019 | 53.23 | 54.60 | 53.23 | 54.40 | 109,030 | +1.43(+2.69%) |
May 02, 2019 | 53.01 | 53.33 | 52.64 | 52.97 | 67,263 | -0.14(-0.26%) |