Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.85 | 60.40 | 59.41 | 59.79 | 547,511 | -0.13(-0.22%) |
Jul 30, 2019 | 58.76 | 59.97 | 58.68 | 59.92 | 348,959 | +0.78(+1.31%) |
Jul 29, 2019 | 60.03 | 60.07 | 58.96 | 59.15 | 422,839 | -0.96(-1.59%) |
Jul 26, 2019 | 59.62 | 60.34 | 59.58 | 60.10 | 396,537 | +0.51(+0.85%) |
Jul 25, 2019 | 60.50 | 60.63 | 59.38 | 59.60 | 669,615 | -0.90(-1.50%) |
Jul 24, 2019 | 57.82 | 60.68 | 57.77 | 60.50 | 1,102,546 | +2.34(+4.01%) |
Jul 23, 2019 | 58.14 | 58.61 | 57.79 | 58.17 | 493,729 | +0.15(+0.25%) |
Jul 22, 2019 | 58.35 | 58.35 | 57.80 | 58.02 | 574,945 | -0.42(-0.72%) |
Jul 19, 2019 | 58.23 | 58.85 | 58.22 | 58.44 | 716,018 | +0.33(+0.56%) |
Jul 18, 2019 | 57.21 | 58.42 | 57.21 | 58.11 | 380,380 | +0.61(+1.06%) |
Jul 17, 2019 | 57.77 | 58.06 | 57.30 | 57.50 | 592,602 | -0.63(-1.08%) |
Jul 16, 2019 | 57.84 | 58.29 | 57.39 | 58.13 | 411,926 | +0.36(+0.63%) |
Jul 15, 2019 | 58.75 | 58.75 | 57.66 | 57.77 | 712,461 | -0.83(-1.41%) |
Jul 12, 2019 | 57.82 | 58.81 | 57.50 | 58.60 | 425,897 | +0.93(+1.61%) |
Jul 11, 2019 | 57.56 | 57.92 | 57.07 | 57.67 | 450,672 | +0.24(+0.42%) |
Jul 10, 2019 | 58.40 | 58.46 | 57.26 | 57.42 | 496,516 | -0.98(-1.68%) |
Jul 09, 2019 | 57.47 | 58.41 | 57.26 | 58.41 | 771,403 | +0.63(+1.09%) |
Jul 08, 2019 | 58.60 | 58.60 | 57.46 | 57.78 | 458,918 | -1.17(-1.99%) |
Jul 05, 2019 | 58.74 | 59.24 | 58.51 | 58.95 | 628,866 | +0.57(+0.97%) |
Jul 03, 2019 | 57.77 | 58.41 | 57.59 | 58.38 | 475,914 | +0.84(+1.45%) |
Jul 02, 2019 | 57.89 | 57.98 | 57.00 | 57.54 | 1,364,702 | -0.64(-1.10%) |
Jul 01, 2019 | 57.50 | 58.23 | 57.23 | 58.18 | 981,850 | +1.27(+2.23%) |
Jun 28, 2019 | 57.01 | 57.44 | 56.41 | 56.92 | 998,712 | +0.40(+0.70%) |
Jun 27, 2019 | 55.78 | 56.77 | 55.63 | 56.52 | 940,407 | +0.90(+1.63%) |
Jun 26, 2019 | 55.09 | 55.85 | 54.63 | 55.61 | 991,736 | +0.66(+1.21%) |
Jun 25, 2019 | 54.70 | 55.35 | 53.84 | 54.95 | 946,639 | +0.19(+0.35%) |
Jun 24, 2019 | 55.38 | 56.05 | 54.76 | 54.76 | 775,168 | -0.64(-1.15%) |
Jun 21, 2019 | 55.38 | 56.17 | 55.09 | 55.40 | 1,191,933 | +0.00(+0.00%) |
Jun 20, 2019 | 55.39 | 55.67 | 54.56 | 55.40 | 969,986 | +0.20(+0.36%) |
Jun 19, 2019 | 54.49 | 55.67 | 54.21 | 55.20 | 1,594,859 | +0.92(+1.70%) |
Jun 18, 2019 | 53.93 | 54.42 | 53.30 | 54.28 | 2,862,334 | +0.38(+0.70%) |
Jun 17, 2019 | 55.58 | 56.56 | 53.81 | 53.90 | 3,048,901 | -4.04(-6.97%) |
Jun 14, 2019 | 57.60 | 58.06 | 57.06 | 57.94 | 331,434 | +0.34(+0.58%) |
Jun 13, 2019 | 58.17 | 58.50 | 57.35 | 57.61 | 193,352 | -0.38(-0.65%) |
Jun 12, 2019 | 57.78 | 58.47 | 57.50 | 57.98 | 275,248 | +0.09(+0.15%) |
Jun 11, 2019 | 58.25 | 58.70 | 57.72 | 57.90 | 156,834 | +0.00(+0.00%) |
Jun 10, 2019 | 58.02 | 58.38 | 57.81 | 57.90 | 175,707 | +0.37(+0.64%) |
Jun 07, 2019 | 57.62 | 57.64 | 57.21 | 57.53 | 172,214 | -0.24(-0.42%) |
Jun 06, 2019 | 57.78 | 58.16 | 57.13 | 57.77 | 329,481 | -0.16(-0.28%) |
Jun 05, 2019 | 57.96 | 58.45 | 57.20 | 57.93 | 247,265 | -0.09(-0.16%) |
Jun 04, 2019 | 56.95 | 58.08 | 56.88 | 58.03 | 224,426 | +1.81(+3.21%) |
Jun 03, 2019 | 55.46 | 56.77 | 55.46 | 56.22 | 296,536 | +0.71(+1.28%) |
May 31, 2019 | 56.13 | 56.31 | 55.33 | 55.51 | 345,829 | -1.24(-2.19%) |
May 30, 2019 | 57.84 | 57.98 | 56.31 | 56.75 | 210,832 | -1.11(-1.92%) |
May 29, 2019 | 57.15 | 58.03 | 56.82 | 57.86 | 247,206 | +0.18(+0.31%) |
May 28, 2019 | 58.58 | 59.09 | 57.60 | 57.68 | 322,283 | -1.06(-1.81%) |
May 24, 2019 | 58.26 | 58.93 | 58.19 | 58.75 | 237,597 | +0.92(+1.58%) |
May 23, 2019 | 58.60 | 58.60 | 57.38 | 57.83 | 316,118 | -1.35(-2.29%) |
May 22, 2019 | 59.82 | 60.19 | 59.07 | 59.18 | 187,271 | -0.93(-1.55%) |
May 21, 2019 | 60.09 | 60.34 | 59.83 | 60.12 | 135,753 | +0.35(+0.59%) |
May 20, 2019 | 59.22 | 60.05 | 59.22 | 59.77 | 174,697 | +0.18(+0.30%) |
May 17, 2019 | 59.53 | 60.47 | 59.47 | 59.59 | 252,075 | -0.47(-0.78%) |
May 16, 2019 | 59.73 | 60.45 | 59.73 | 60.06 | 216,180 | +0.69(+1.15%) |
May 15, 2019 | 59.88 | 59.94 | 58.86 | 59.37 | 217,970 | -1.17(-1.94%) |
May 14, 2019 | 59.90 | 60.91 | 59.69 | 60.55 | 197,200 | +0.77(+1.29%) |
May 13, 2019 | 60.59 | 60.65 | 59.40 | 59.77 | 383,408 | -1.85(-3.00%) |
May 10, 2019 | 61.49 | 61.78 | 60.64 | 61.62 | 238,181 | -0.14(-0.22%) |
May 09, 2019 | 61.19 | 61.93 | 60.90 | 61.76 | 225,496 | +0.01(+0.01%) |
May 08, 2019 | 61.97 | 62.49 | 61.75 | 61.75 | 176,588 | -0.39(-0.63%) |
May 07, 2019 | 62.58 | 62.76 | 61.80 | 62.15 | 203,358 | -1.18(-1.87%) |
May 06, 2019 | 62.64 | 63.50 | 62.56 | 63.33 | 380,380 | -0.36(-0.56%) |
May 03, 2019 | 63.21 | 63.81 | 62.94 | 63.69 | 226,388 | +0.74(+1.17%) |
May 02, 2019 | 62.16 | 63.20 | 62.14 | 62.95 | 278,366 | +0.75(+1.20%) |