Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.56 | 59.80 | 58.90 | 59.38 | 40,444 | -0.19(-0.31%) |
Jul 30, 2019 | 59.62 | 59.72 | 59.27 | 59.56 | 32,524 | -0.19(-0.31%) |
Jul 29, 2019 | 60.92 | 60.97 | 59.74 | 59.75 | 66,500 | -1.17(-1.92%) |
Jul 26, 2019 | 61.29 | 61.41 | 60.65 | 60.92 | 37,640 | -0.37(-0.61%) |
Jul 25, 2019 | 61.95 | 61.95 | 61.21 | 61.29 | 34,086 | -0.32(-0.52%) |
Jul 24, 2019 | 62.03 | 62.65 | 61.50 | 61.61 | 34,674 | -0.29(-0.47%) |
Jul 23, 2019 | 62.14 | 62.27 | 61.66 | 61.90 | 39,603 | -0.05(-0.09%) |
Jul 22, 2019 | 61.69 | 62.09 | 61.29 | 61.95 | 37,913 | +0.61(+1.00%) |
Jul 19, 2019 | 61.32 | 61.42 | 60.89 | 61.34 | 31,843 | +0.21(+0.35%) |
Jul 18, 2019 | 61.10 | 61.40 | 60.87 | 61.13 | 56,520 | -0.13(-0.22%) |
Jul 17, 2019 | 61.56 | 61.74 | 61.18 | 61.26 | 38,923 | -0.40(-0.65%) |
Jul 16, 2019 | 61.58 | 62.14 | 61.40 | 61.66 | 63,175 | -0.05(-0.09%) |
Jul 15, 2019 | 62.09 | 62.09 | 61.58 | 61.72 | 52,280 | -0.32(-0.51%) |
Jul 12, 2019 | 62.11 | 62.29 | 61.77 | 62.03 | 48,179 | -0.03(-0.04%) |
Jul 11, 2019 | 61.66 | 62.33 | 61.37 | 62.06 | 68,467 | +0.61(+0.99%) |
Jul 10, 2019 | 60.87 | 61.85 | 60.71 | 61.45 | 59,557 | +0.96(+1.58%) |
Jul 09, 2019 | 60.49 | 60.57 | 60.17 | 60.49 | 34,864 | -0.11(-0.18%) |
Jul 08, 2019 | 60.39 | 60.71 | 60.39 | 60.60 | 25,218 | +0.08(+0.13%) |
Jul 05, 2019 | 60.15 | 60.71 | 59.99 | 60.52 | 39,748 | +0.29(+0.49%) |
Jul 03, 2019 | 59.86 | 60.41 | 59.59 | 60.23 | 38,092 | +0.37(+0.62%) |
Jul 02, 2019 | 59.94 | 59.96 | 59.27 | 59.86 | 38,216 | +0.00(+0.00%) |
Jul 01, 2019 | 60.41 | 60.79 | 59.67 | 59.86 | 62,169 | -0.05(-0.09%) |
Jun 28, 2019 | 59.46 | 59.91 | 59.01 | 59.91 | 49,534 | +0.88(+1.49%) |
Jun 27, 2019 | 59.09 | 59.32 | 58.88 | 59.03 | 29,825 | +0.13(+0.23%) |
Jun 26, 2019 | 58.85 | 59.56 | 58.77 | 58.90 | 54,425 | +0.35(+0.59%) |
Jun 25, 2019 | 59.09 | 59.24 | 58.34 | 58.55 | 40,031 | -0.77(-1.30%) |
Jun 24, 2019 | 59.59 | 59.72 | 58.92 | 59.32 | 33,830 | -0.11(-0.18%) |
Jun 21, 2019 | 59.11 | 59.88 | 58.98 | 59.43 | 49,610 | +0.32(+0.54%) |
Jun 20, 2019 | 59.14 | 59.51 | 58.89 | 59.11 | 40,010 | +0.61(+1.04%) |
Jun 19, 2019 | 58.74 | 59.01 | 58.31 | 58.50 | 53,890 | -0.37(-0.63%) |
Jun 18, 2019 | 58.74 | 59.11 | 58.69 | 58.87 | 54,077 | +0.16(+0.27%) |
Jun 17, 2019 | 58.98 | 59.16 | 58.47 | 58.71 | 43,295 | -0.37(-0.63%) |
Jun 14, 2019 | 59.88 | 60.04 | 59.03 | 59.09 | 31,693 | -0.64(-1.07%) |
Jun 13, 2019 | 59.56 | 60.13 | 59.43 | 59.72 | 42,327 | +0.48(+0.81%) |
Jun 12, 2019 | 59.78 | 59.87 | 59.11 | 59.24 | 38,772 | -0.77(-1.28%) |
Jun 11, 2019 | 60.15 | 60.41 | 59.81 | 60.02 | 67,020 | +0.32(+0.53%) |
Jun 10, 2019 | 59.72 | 60.13 | 59.47 | 59.70 | 52,563 | +0.32(+0.54%) |
Jun 07, 2019 | 59.19 | 59.57 | 58.95 | 59.38 | 56,009 | +0.27(+0.45%) |
Jun 06, 2019 | 58.85 | 59.38 | 58.71 | 59.11 | 37,683 | +0.03(+0.05%) |
Jun 05, 2019 | 59.54 | 59.84 | 58.50 | 59.09 | 55,871 | -0.24(-0.40%) |
Jun 04, 2019 | 58.95 | 59.54 | 58.81 | 59.32 | 45,833 | +0.88(+1.50%) |
Jun 03, 2019 | 58.18 | 59.14 | 57.57 | 58.45 | 76,605 | +0.27(+0.46%) |
May 31, 2019 | 58.02 | 58.81 | 57.62 | 58.18 | 92,671 | -0.45(-0.77%) |
May 30, 2019 | 58.61 | 59.01 | 58.00 | 58.63 | 107,386 | +0.19(+0.32%) |
May 29, 2019 | 58.05 | 58.45 | 57.28 | 58.45 | 118,397 | -0.19(-0.32%) |
May 28, 2019 | 59.80 | 60.20 | 58.31 | 58.63 | 161,987 | -1.14(-1.91%) |
May 24, 2019 | 60.39 | 60.52 | 59.62 | 59.78 | 76,410 | -0.37(-0.62%) |
May 23, 2019 | 61.69 | 61.82 | 59.83 | 60.15 | 122,621 | -1.77(-2.85%) |
May 22, 2019 | 62.41 | 62.41 | 61.79 | 61.91 | 88,684 | -0.62(-0.99%) |
May 21, 2019 | 62.33 | 62.77 | 62.04 | 62.53 | 68,954 | +0.59(+0.96%) |
May 20, 2019 | 61.60 | 61.94 | 61.17 | 61.94 | 65,491 | +0.59(+0.97%) |
May 17, 2019 | 62.04 | 62.04 | 61.22 | 61.35 | 69,076 | -0.67(-1.08%) |
May 16, 2019 | 62.10 | 62.41 | 61.86 | 62.02 | 67,884 | +0.18(+0.29%) |
May 15, 2019 | 61.27 | 62.17 | 60.57 | 61.84 | 85,256 | +0.57(+0.93%) |
May 14, 2019 | 60.57 | 61.76 | 60.47 | 61.27 | 70,933 | +1.14(+1.89%) |
May 13, 2019 | 60.60 | 60.91 | 59.82 | 60.13 | 138,910 | -0.83(-1.36%) |
May 10, 2019 | 59.33 | 61.01 | 59.25 | 60.96 | 129,523 | +2.07(+3.51%) |
May 09, 2019 | 59.67 | 59.85 | 58.73 | 58.89 | 48,973 | -0.83(-1.38%) |
May 08, 2019 | 59.54 | 60.03 | 59.51 | 59.72 | 37,746 | +0.39(+0.65%) |
May 07, 2019 | 59.07 | 59.56 | 58.79 | 59.33 | 90,634 | +0.00(+0.00%) |
May 06, 2019 | 59.07 | 59.89 | 58.61 | 59.33 | 65,742 | -0.70(-1.16%) |
May 03, 2019 | 60.03 | 60.31 | 59.90 | 60.03 | 47,986 | +0.44(+0.74%) |
May 02, 2019 | 60.55 | 60.55 | 59.46 | 59.59 | 64,951 | -1.27(-2.08%) |