Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.91 | 58.40 | 56.34 | 56.94 | 814,075 | -0.75(-1.30%) |
Jul 30, 2019 | 57.16 | 58.47 | 56.70 | 57.69 | 909,160 | -0.15(-0.26%) |
Jul 29, 2019 | 60.00 | 60.35 | 56.75 | 57.84 | 1,827,513 | -2.06(-3.44%) |
Jul 26, 2019 | 59.82 | 60.36 | 59.62 | 59.90 | 1,172,800 | +0.52(+0.88%) |
Jul 25, 2019 | 58.45 | 60.00 | 58.01 | 59.38 | 1,424,993 | +0.89(+1.52%) |
Jul 24, 2019 | 57.20 | 58.50 | 56.84 | 58.49 | 1,781,888 | +1.47(+2.58%) |
Jul 23, 2019 | 57.50 | 57.50 | 55.88 | 57.02 | 784,008 | -0.13(-0.23%) |
Jul 22, 2019 | 55.93 | 57.69 | 55.84 | 57.15 | 670,407 | +0.61(+1.08%) |
Jul 19, 2019 | 57.49 | 58.37 | 56.45 | 56.54 | 1,056,800 | -0.37(-0.65%) |
Jul 18, 2019 | 56.74 | 57.16 | 56.01 | 56.91 | 749,477 | -0.08(-0.14%) |
Jul 17, 2019 | 57.07 | 57.91 | 56.92 | 56.99 | 768,665 | -0.19(-0.33%) |
Jul 16, 2019 | 57.99 | 58.46 | 56.71 | 57.18 | 1,673,413 | -0.81(-1.40%) |
Jul 15, 2019 | 57.46 | 58.22 | 56.61 | 57.99 | 1,846,173 | +1.16(+2.04%) |
Jul 12, 2019 | 57.30 | 57.82 | 56.28 | 56.83 | 1,561,700 | -0.27(-0.47%) |
Jul 11, 2019 | 56.51 | 57.31 | 55.84 | 57.10 | 1,501,455 | +0.67(+1.19%) |
Jul 10, 2019 | 56.00 | 56.51 | 55.53 | 56.43 | 1,921,771 | +1.33(+2.41%) |
Jul 09, 2019 | 53.00 | 55.22 | 52.77 | 55.10 | 2,230,627 | +1.94(+3.65%) |
Jul 08, 2019 | 52.47 | 53.46 | 52.28 | 53.16 | 1,284,658 | +0.19(+0.36%) |
Jul 05, 2019 | 52.29 | 53.47 | 51.45 | 52.97 | 1,176,500 | +0.53(+1.01%) |
Jul 03, 2019 | 52.41 | 53.19 | 51.87 | 52.44 | 914,200 | +0.04(+0.08%) |
Jul 02, 2019 | 50.78 | 52.49 | 50.24 | 52.40 | 2,377,988 | +2.03(+4.03%) |
Jul 01, 2019 | 53.02 | 53.18 | 49.96 | 50.37 | 3,082,968 | -0.10(-0.20%) |
Jun 28, 2019 | 49.67 | 50.68 | 49.11 | 50.47 | 6,646,200 | +0.79(+1.59%) |
Jun 27, 2019 | 49.82 | 50.08 | 48.94 | 49.68 | 1,895,964 | +0.35(+0.71%) |
Jun 26, 2019 | 49.79 | 50.82 | 49.03 | 49.33 | 2,200,745 | -0.20(-0.40%) |
Jun 25, 2019 | 49.98 | 50.45 | 48.89 | 49.53 | 3,074,400 | -1.00(-1.98%) |
Jun 24, 2019 | 50.98 | 51.10 | 48.71 | 50.53 | 2,821,997 | -0.33(-0.65%) |
Jun 21, 2019 | 50.93 | 51.03 | 49.90 | 50.86 | 2,908,300 | -0.49(-0.95%) |
Jun 20, 2019 | 51.90 | 53.00 | 50.87 | 51.35 | 3,405,366 | +0.29(+0.57%) |
Jun 19, 2019 | 50.00 | 51.15 | 49.51 | 51.06 | 3,753,697 | +0.38(+0.75%) |
Jun 18, 2019 | 50.00 | 52.35 | 49.90 | 50.68 | 3,662,733 | +1.12(+2.26%) |
Jun 17, 2019 | 48.70 | 49.71 | 47.50 | 49.56 | 2,207,678 | +1.07(+2.21%) |
Jun 14, 2019 | 47.30 | 48.86 | 46.38 | 48.49 | 2,998,500 | +0.01(+0.02%) |
Jun 13, 2019 | 47.55 | 49.71 | 47.45 | 48.48 | 3,257,591 | +1.73(+3.70%) |
Jun 12, 2019 | 46.60 | 47.45 | 46.10 | 46.75 | 1,982,458 | -0.36(-0.76%) |
Jun 11, 2019 | 46.86 | 48.07 | 46.22 | 47.11 | 2,911,377 | -1.20(-2.48%) |
Jun 10, 2019 | 48.50 | 50.66 | 48.27 | 48.31 | 2,864,157 | +0.30(+0.62%) |
Jun 07, 2019 | 47.03 | 48.41 | 46.27 | 48.01 | 4,795,400 | +0.63(+1.33%) |
Jun 06, 2019 | 43.30 | 47.72 | 43.28 | 47.38 | 4,353,312 | +2.75(+6.16%) |
Jun 05, 2019 | 43.90 | 44.68 | 43.40 | 44.63 | 3,116,753 | +1.76(+4.11%) |
Jun 04, 2019 | 42.50 | 43.40 | 40.26 | 42.87 | 2,315,607 | +1.03(+2.46%) |
Jun 03, 2019 | 43.59 | 44.16 | 41.59 | 41.84 | 3,262,581 | -1.67(-3.84%) |
May 31, 2019 | 42.09 | 44.25 | 40.60 | 43.51 | 4,212,500 | +1.22(+2.88%) |
May 30, 2019 | 42.33 | 42.83 | 41.41 | 42.29 | 2,185,351 | -0.04(-0.09%) |
May 29, 2019 | 42.31 | 42.69 | 40.50 | 42.33 | 10,157,704 | -1.54(-3.51%) |
May 28, 2019 | 41.33 | 44.90 | 39.65 | 43.87 | 9,293,605 | +6.76(+18.22%) |
May 24, 2019 | 38.17 | 38.86 | 37.11 | 37.11 | 2,575,900 | -0.91(-2.39%) |
May 23, 2019 | 38.08 | 38.40 | 37.22 | 38.02 | 1,381,545 | -0.59(-1.53%) |
May 22, 2019 | 38.01 | 39.24 | 37.77 | 38.61 | 1,217,514 | +0.15(+0.39%) |
May 21, 2019 | 38.02 | 38.62 | 37.88 | 38.46 | 860,319 | +0.81(+2.15%) |
May 20, 2019 | 37.86 | 38.17 | 36.87 | 37.65 | 519,290 | -0.63(-1.65%) |
May 17, 2019 | 38.79 | 39.36 | 38.01 | 38.28 | 815,600 | -1.16(-2.94%) |
May 16, 2019 | 38.23 | 39.53 | 38.00 | 39.44 | 1,421,175 | +1.46(+3.84%) |
May 15, 2019 | 37.21 | 38.49 | 36.62 | 37.98 | 1,528,577 | +0.24(+0.64%) |
May 14, 2019 | 37.16 | 38.38 | 37.06 | 37.74 | 969,537 | +1.05(+2.86%) |
May 13, 2019 | 38.77 | 38.77 | 36.32 | 36.69 | 1,795,277 | -3.06(-7.70%) |
May 10, 2019 | 39.37 | 39.98 | 38.10 | 39.75 | 1,983,000 | -0.11(-0.28%) |
May 09, 2019 | 38.34 | 40.00 | 37.63 | 39.86 | 1,624,653 | +0.99(+2.55%) |
May 08, 2019 | 39.00 | 39.53 | 38.38 | 38.87 | 3,249,181 | -0.34(-0.87%) |
May 07, 2019 | 39.57 | 40.00 | 38.95 | 39.21 | 1,338,743 | -0.74(-1.85%) |
May 06, 2019 | 38.55 | 40.00 | 38.50 | 39.95 | 1,825,324 | +0.17(+0.43%) |
May 03, 2019 | 38.99 | 39.88 | 38.70 | 39.78 | 1,396,900 | +0.92(+2.37%) |
May 02, 2019 | 38.00 | 38.99 | 37.03 | 38.86 | 836,284 | +0.89(+2.34%) |