Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.64 | 59.64 | 59.10 | 59.11 | 12,490 | -0.26(-0.44%) |
Jul 30, 2019 | 58.09 | 59.37 | 58.05 | 59.37 | 14,641 | +1.33(+2.29%) |
Jul 29, 2019 | 57.76 | 58.04 | 56.91 | 58.04 | 19,541 | +0.92(+1.61%) |
Jul 26, 2019 | 57.09 | 57.32 | 56.90 | 57.12 | 8,700 | +0.23(+0.41%) |
Jul 25, 2019 | 57.56 | 57.70 | 56.89 | 56.89 | 11,321 | -0.01(-0.01%) |
Jul 24, 2019 | 57.93 | 58.51 | 56.39 | 56.90 | 38,721 | -1.06(-1.84%) |
Jul 23, 2019 | 57.36 | 58.03 | 56.98 | 57.96 | 36,959 | +0.59(+1.03%) |
Jul 22, 2019 | 56.99 | 57.38 | 56.95 | 57.37 | 31,255 | +0.10(+0.18%) |
Jul 19, 2019 | 56.83 | 57.33 | 56.26 | 57.27 | 20,900 | +0.54(+0.94%) |
Jul 18, 2019 | 57.91 | 57.91 | 55.88 | 56.73 | 38,616 | -0.99(-1.71%) |
Jul 17, 2019 | 59.36 | 59.36 | 57.65 | 57.72 | 12,601 | -1.47(-2.48%) |
Jul 16, 2019 | 60.71 | 60.97 | 58.35 | 59.19 | 17,507 | -1.25(-2.07%) |
Jul 15, 2019 | 61.86 | 61.86 | 60.40 | 60.44 | 13,723 | -0.95(-1.56%) |
Jul 12, 2019 | 61.31 | 61.70 | 61.12 | 61.39 | 8,800 | -0.25(-0.41%) |
Jul 11, 2019 | 61.78 | 61.92 | 61.22 | 61.65 | 13,365 | +0.17(+0.27%) |
Jul 10, 2019 | 60.39 | 61.50 | 60.39 | 61.48 | 24,555 | +2.40(+4.06%) |
Jul 09, 2019 | 58.90 | 59.08 | 58.62 | 59.08 | 2,656 | +0.53(+0.90%) |
Jul 08, 2019 | 58.88 | 59.46 | 58.55 | 58.56 | 5,892 | -0.09(-0.16%) |
Jul 05, 2019 | 58.04 | 58.77 | 58.04 | 58.65 | 5,000 | +0.84(+1.45%) |
Jul 03, 2019 | 58.03 | 58.07 | 57.40 | 57.81 | 12,400 | +0.41(+0.72%) |
Jul 02, 2019 | 60.09 | 60.09 | 57.19 | 57.40 | 22,855 | -2.86(-4.74%) |
Jul 01, 2019 | 60.82 | 60.98 | 59.49 | 60.25 | 14,885 | +1.24(+2.11%) |
Jun 28, 2019 | 60.49 | 60.59 | 58.81 | 59.01 | 23,300 | -1.31(-2.17%) |
Jun 27, 2019 | 60.38 | 60.77 | 60.28 | 60.32 | 16,253 | +0.04(+0.06%) |
Jun 26, 2019 | 60.28 | 60.79 | 60.21 | 60.28 | 52,339 | +1.41(+2.40%) |
Jun 25, 2019 | 59.10 | 59.25 | 58.87 | 58.87 | 7,587 | -0.01(-0.02%) |
Jun 24, 2019 | 58.77 | 59.00 | 57.89 | 58.88 | 32,519 | +0.22(+0.37%) |
Jun 21, 2019 | 58.22 | 58.68 | 58.17 | 58.66 | 17,100 | +0.48(+0.83%) |
Jun 20, 2019 | 57.41 | 58.31 | 57.05 | 58.18 | 41,405 | +2.61(+4.69%) |
Jun 19, 2019 | 54.82 | 55.57 | 54.60 | 55.57 | 8,706 | +0.33(+0.59%) |
Jun 18, 2019 | 53.92 | 55.36 | 53.92 | 55.25 | 33,314 | +2.16(+4.07%) |
Jun 17, 2019 | 53.27 | 53.66 | 52.79 | 53.09 | 12,899 | -0.66(-1.23%) |
Jun 14, 2019 | 53.72 | 54.07 | 53.42 | 53.75 | 20,800 | +0.41(+0.76%) |
Jun 13, 2019 | 54.37 | 54.37 | 53.29 | 53.34 | 33,987 | +1.20(+2.29%) |
Jun 12, 2019 | 53.47 | 53.47 | 52.00 | 52.15 | 23,874 | -2.34(-4.30%) |
Jun 11, 2019 | 55.13 | 55.13 | 54.40 | 54.49 | 8,041 | +0.02(+0.03%) |
Jun 10, 2019 | 55.16 | 55.58 | 54.23 | 54.47 | 13,670 | -0.72(-1.30%) |
Jun 07, 2019 | 53.79 | 55.34 | 53.79 | 55.19 | 21,200 | +0.86(+1.57%) |
Jun 06, 2019 | 52.74 | 54.46 | 52.30 | 54.33 | 34,636 | +1.48(+2.81%) |
Jun 05, 2019 | 53.36 | 53.99 | 52.00 | 52.85 | 30,598 | -1.84(-3.36%) |
Jun 04, 2019 | 54.31 | 54.83 | 53.84 | 54.69 | 9,962 | +0.73(+1.34%) |
Jun 03, 2019 | 55.53 | 55.53 | 53.88 | 53.96 | 26,182 | -0.42(-0.77%) |
May 31, 2019 | 56.23 | 56.33 | 54.22 | 54.38 | 22,500 | -3.33(-5.77%) |
May 30, 2019 | 60.22 | 60.33 | 57.52 | 57.71 | 24,712 | -2.36(-3.93%) |
May 29, 2019 | 58.81 | 60.14 | 58.15 | 60.07 | 18,688 | -0.06(-0.10%) |
May 28, 2019 | 60.72 | 60.72 | 60.13 | 60.13 | 11,107 | +0.04(+0.07%) |
May 24, 2019 | 60.20 | 60.20 | 58.75 | 60.09 | 27,500 | +0.98(+1.66%) |
May 23, 2019 | 60.59 | 60.72 | 58.59 | 59.11 | 47,342 | -3.41(-5.45%) |
May 22, 2019 | 63.72 | 63.84 | 62.33 | 62.52 | 17,554 | -1.90(-2.95%) |
May 21, 2019 | 64.34 | 64.58 | 64.34 | 64.42 | 1,446 | -0.14(-0.22%) |
May 20, 2019 | 64.46 | 64.87 | 64.15 | 64.56 | 10,532 | +0.38(+0.59%) |
May 17, 2019 | 64.56 | 65.07 | 64.10 | 64.18 | 11,500 | -0.35(-0.55%) |
May 16, 2019 | 64.30 | 64.96 | 64.30 | 64.53 | 7,310 | +0.82(+1.29%) |
May 15, 2019 | 62.69 | 63.75 | 62.69 | 63.71 | 7,550 | +0.58(+0.91%) |
May 14, 2019 | 63.07 | 63.41 | 62.94 | 63.13 | 29,112 | +0.96(+1.54%) |
May 13, 2019 | 64.39 | 64.62 | 62.10 | 62.18 | 14,270 | -0.76(-1.21%) |
May 10, 2019 | 63.00 | 63.34 | 62.90 | 62.94 | 4,800 | +0.05(+0.07%) |
May 09, 2019 | 62.89 | 62.95 | 62.50 | 62.89 | 107,338 | -0.38(-0.59%) |
May 08, 2019 | 62.70 | 63.48 | 62.70 | 63.27 | 2,726 | +0.71(+1.13%) |
May 07, 2019 | 62.80 | 62.94 | 62.04 | 62.56 | 31,398 | -1.61(-2.51%) |
May 06, 2019 | 62.83 | 64.23 | 62.83 | 64.17 | 13,333 | +1.00(+1.58%) |
May 03, 2019 | 63.27 | 63.64 | 63.17 | 63.17 | 4,700 | +0.24(+0.38%) |
May 02, 2019 | 63.38 | 63.38 | 62.31 | 62.93 | 12,417 | -2.02(-3.12%) |