Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.40 | 58.88 | 57.80 | 57.87 | 16,835,908 | -0.77(-1.31%) |
Jul 30, 2019 | 58.42 | 58.80 | 58.29 | 58.64 | 8,943,671 | +0.01(+0.01%) |
Jul 29, 2019 | 58.28 | 58.67 | 58.14 | 58.64 | 9,112,111 | +0.41(+0.71%) |
Jul 26, 2019 | 58.22 | 58.43 | 58.06 | 58.22 | 9,864,580 | -0.09(-0.16%) |
Jul 25, 2019 | 58.98 | 58.98 | 58.22 | 58.32 | 11,671,720 | -0.33(-0.57%) |
Jul 24, 2019 | 58.67 | 59.19 | 58.25 | 58.65 | 10,612,120 | -0.01(-0.01%) |
Jul 23, 2019 | 58.49 | 58.97 | 58.18 | 58.66 | 10,987,319 | +0.23(+0.40%) |
Jul 22, 2019 | 58.56 | 58.60 | 57.98 | 58.43 | 10,752,906 | +0.06(+0.11%) |
Jul 19, 2019 | 58.29 | 58.57 | 58.01 | 58.36 | 14,446,352 | +0.12(+0.20%) |
Jul 18, 2019 | 58.39 | 58.58 | 57.73 | 58.25 | 14,680,668 | -0.50(-0.85%) |
Jul 17, 2019 | 58.95 | 59.12 | 58.64 | 58.74 | 9,532,177 | -0.35(-0.59%) |
Jul 16, 2019 | 59.87 | 59.98 | 58.99 | 59.09 | 13,102,435 | -0.90(-1.49%) |
Jul 15, 2019 | 60.42 | 60.50 | 59.84 | 59.99 | 9,143,039 | -0.43(-0.71%) |
Jul 12, 2019 | 60.51 | 60.61 | 60.32 | 60.42 | 7,888,169 | +0.05(+0.08%) |
Jul 11, 2019 | 60.25 | 60.40 | 59.97 | 60.37 | 8,228,400 | +0.05(+0.08%) |
Jul 10, 2019 | 59.77 | 60.42 | 59.73 | 60.32 | 10,378,367 | +0.84(+1.41%) |
Jul 09, 2019 | 59.50 | 59.75 | 58.94 | 59.48 | 10,103,088 | -0.04(-0.07%) |
Jul 08, 2019 | 59.26 | 59.69 | 59.09 | 59.52 | 10,119,622 | +0.27(+0.46%) |
Jul 05, 2019 | 59.30 | 59.42 | 58.83 | 59.25 | 8,841,425 | -0.24(-0.41%) |
Jul 03, 2019 | 59.01 | 59.54 | 58.86 | 59.49 | 6,740,509 | +0.56(+0.95%) |
Jul 02, 2019 | 59.26 | 59.36 | 58.69 | 58.93 | 13,459,714 | -0.65(-1.10%) |
Jul 01, 2019 | 60.03 | 60.65 | 59.37 | 59.59 | 14,716,700 | -0.05(-0.09%) |
Jun 28, 2019 | 59.30 | 59.72 | 59.10 | 59.64 | 18,992,150 | +0.63(+1.07%) |
Jun 27, 2019 | 59.61 | 59.73 | 58.96 | 59.01 | 10,468,386 | -0.61(-1.02%) |
Jun 26, 2019 | 59.68 | 60.03 | 59.52 | 59.62 | 14,602,569 | +0.26(+0.43%) |
Jun 25, 2019 | 59.99 | 60.10 | 59.30 | 59.36 | 12,514,489 | -0.53(-0.88%) |
Jun 24, 2019 | 60.34 | 60.52 | 59.78 | 59.89 | 12,864,448 | -0.58(-0.95%) |
Jun 21, 2019 | 60.04 | 60.52 | 59.83 | 60.46 | 29,691,262 | +0.84(+1.41%) |
Jun 20, 2019 | 59.34 | 59.91 | 59.21 | 59.62 | 20,853,192 | +1.00(+1.71%) |
Jun 19, 2019 | 58.68 | 59.03 | 58.50 | 58.62 | 12,535,594 | -0.33(-0.55%) |
Jun 18, 2019 | 58.70 | 59.32 | 58.64 | 58.95 | 12,966,035 | +0.51(+0.87%) |
Jun 17, 2019 | 57.72 | 58.52 | 57.62 | 58.44 | 12,020,862 | +0.58(+1.00%) |
Jun 14, 2019 | 58.12 | 58.22 | 57.77 | 57.87 | 11,019,049 | -0.26(-0.44%) |
Jun 13, 2019 | 58.14 | 58.50 | 57.89 | 58.12 | 11,545,610 | +0.51(+0.88%) |
Jun 12, 2019 | 57.97 | 58.07 | 57.44 | 57.62 | 10,177,344 | -0.63(-1.08%) |
Jun 11, 2019 | 58.77 | 59.00 | 58.23 | 58.25 | 12,097,048 | -0.05(-0.09%) |
Jun 10, 2019 | 58.52 | 58.63 | 57.94 | 58.30 | 9,971,215 | +0.26(+0.44%) |
Jun 07, 2019 | 57.99 | 58.34 | 57.93 | 58.04 | 11,686,547 | +0.21(+0.36%) |
Jun 06, 2019 | 57.37 | 58.07 | 57.27 | 57.83 | 15,075,782 | +1.04(+1.82%) |
Jun 05, 2019 | 57.31 | 57.31 | 56.49 | 56.80 | 13,642,660 | -0.47(-0.83%) |
Jun 04, 2019 | 56.39 | 57.33 | 56.17 | 57.27 | 13,391,102 | +1.33(+2.38%) |
Jun 03, 2019 | 55.33 | 56.04 | 55.23 | 55.94 | 15,201,486 | +0.86(+1.57%) |
May 31, 2019 | 55.41 | 55.69 | 54.97 | 55.08 | 17,966,938 | -0.93(-1.67%) |
May 30, 2019 | 56.05 | 56.14 | 55.67 | 56.01 | 12,028,017 | -0.15(-0.26%) |
May 29, 2019 | 55.95 | 56.37 | 55.74 | 56.16 | 17,532,394 | -0.35(-0.62%) |
May 28, 2019 | 57.78 | 57.79 | 56.41 | 56.51 | 19,160,204 | -1.16(-2.01%) |
May 24, 2019 | 57.70 | 57.79 | 57.16 | 57.67 | 8,905,927 | +0.24(+0.42%) |
May 23, 2019 | 58.19 | 58.22 | 56.85 | 57.43 | 18,609,664 | -1.38(-2.34%) |
May 22, 2019 | 59.16 | 59.32 | 58.67 | 58.81 | 10,097,037 | -0.54(-0.90%) |
May 21, 2019 | 59.36 | 59.51 | 59.09 | 59.34 | 10,908,815 | +0.27(+0.46%) |
May 20, 2019 | 59.19 | 59.43 | 58.89 | 59.07 | 9,192,533 | -0.01(-0.01%) |
May 17, 2019 | 58.88 | 59.38 | 58.83 | 59.08 | 11,922,838 | -0.35(-0.59%) |
May 16, 2019 | 59.46 | 59.89 | 59.32 | 59.43 | 10,414,665 | -0.01(-0.01%) |
May 15, 2019 | 58.81 | 59.58 | 58.53 | 59.44 | 11,454,493 | +0.44(+0.74%) |
May 14, 2019 | 59.25 | 59.77 | 58.96 | 59.00 | 13,383,059 | +0.08(+0.13%) |
May 13, 2019 | 58.88 | 59.33 | 58.65 | 58.92 | 15,645,020 | -0.66(-1.11%) |
May 10, 2019 | 59.29 | 59.76 | 58.50 | 59.59 | 14,205,565 | +0.51(+0.87%) |
May 09, 2019 | 58.75 | 59.16 | 58.45 | 59.07 | 17,183,032 | -0.05(-0.09%) |
May 08, 2019 | 58.89 | 59.47 | 58.80 | 59.13 | 14,754,329 | +0.09(+0.16%) |
May 07, 2019 | 58.86 | 59.09 | 58.30 | 59.03 | 17,543,168 | -0.32(-0.53%) |
May 06, 2019 | 59.19 | 59.76 | 59.03 | 59.35 | 17,370,306 | -0.26(-0.44%) |
May 03, 2019 | 59.86 | 60.18 | 59.59 | 59.61 | 15,830,202 | +0.14(+0.23%) |
May 02, 2019 | 60.23 | 60.40 | 59.43 | 59.47 | 19,962,182 | -1.06(-1.75%) |