Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.86 | 56.33 | 55.40 | 55.43 | 285,814 | -0.43(-0.77%) |
Jul 30, 2019 | 55.58 | 56.35 | 55.36 | 55.86 | 207,297 | +0.19(+0.34%) |
Jul 29, 2019 | 55.71 | 56.03 | 55.42 | 55.67 | 215,376 | -0.07(-0.13%) |
Jul 26, 2019 | 54.67 | 55.87 | 54.67 | 55.75 | 461,526 | +1.21(+2.22%) |
Jul 25, 2019 | 55.16 | 55.36 | 54.44 | 54.54 | 367,044 | -0.82(-1.48%) |
Jul 24, 2019 | 55.27 | 55.81 | 54.80 | 55.36 | 356,647 | +0.22(+0.41%) |
Jul 23, 2019 | 52.20 | 55.40 | 52.04 | 55.13 | 713,770 | +3.04(+5.84%) |
Jul 22, 2019 | 52.64 | 52.64 | 51.89 | 52.09 | 372,396 | -0.28(-0.54%) |
Jul 19, 2019 | 53.67 | 53.82 | 52.35 | 52.37 | 310,779 | -1.47(-2.73%) |
Jul 18, 2019 | 53.47 | 54.07 | 52.99 | 53.84 | 188,932 | +0.15(+0.28%) |
Jul 17, 2019 | 53.99 | 54.25 | 53.28 | 53.69 | 313,116 | -0.06(-0.11%) |
Jul 16, 2019 | 54.16 | 54.29 | 53.72 | 53.75 | 229,429 | -0.69(-1.26%) |
Jul 15, 2019 | 54.35 | 54.86 | 53.96 | 54.44 | 177,720 | +0.21(+0.38%) |
Jul 12, 2019 | 54.36 | 54.57 | 54.10 | 54.23 | 205,859 | -0.14(-0.26%) |
Jul 11, 2019 | 54.78 | 54.87 | 54.05 | 54.37 | 238,255 | -0.46(-0.83%) |
Jul 10, 2019 | 54.85 | 54.89 | 54.24 | 54.83 | 259,173 | +0.22(+0.39%) |
Jul 09, 2019 | 54.19 | 54.67 | 54.01 | 54.61 | 302,394 | +0.41(+0.75%) |
Jul 08, 2019 | 54.01 | 54.38 | 53.77 | 54.21 | 222,031 | +0.14(+0.26%) |
Jul 05, 2019 | 53.89 | 54.15 | 53.09 | 54.06 | 159,791 | -0.29(-0.53%) |
Jul 03, 2019 | 53.82 | 54.69 | 53.82 | 54.35 | 90,086 | +0.62(+1.16%) |
Jul 02, 2019 | 52.55 | 53.81 | 52.55 | 53.73 | 244,605 | +1.26(+2.40%) |
Jul 01, 2019 | 53.32 | 53.32 | 51.93 | 52.47 | 397,262 | -0.64(-1.20%) |
Jun 28, 2019 | 52.94 | 53.64 | 52.85 | 53.11 | 1,221,290 | +0.18(+0.34%) |
Jun 27, 2019 | 52.61 | 53.38 | 52.45 | 52.93 | 390,061 | +0.66(+1.25%) |
Jun 26, 2019 | 53.94 | 53.94 | 52.10 | 52.27 | 284,405 | -1.64(-3.03%) |
Jun 25, 2019 | 54.33 | 54.91 | 53.85 | 53.91 | 271,915 | -0.32(-0.59%) |
Jun 24, 2019 | 55.15 | 55.15 | 54.16 | 54.23 | 351,842 | -0.64(-1.17%) |
Jun 21, 2019 | 55.55 | 55.88 | 54.57 | 54.87 | 705,911 | -1.20(-2.14%) |
Jun 20, 2019 | 56.44 | 56.59 | 55.91 | 56.07 | 422,447 | -0.20(-0.35%) |
Jun 19, 2019 | 55.88 | 56.30 | 55.23 | 56.27 | 242,526 | +0.17(+0.31%) |
Jun 18, 2019 | 56.37 | 56.55 | 55.80 | 56.09 | 348,340 | -0.02(-0.04%) |
Jun 17, 2019 | 55.73 | 56.29 | 55.73 | 56.12 | 298,012 | +0.53(+0.96%) |
Jun 14, 2019 | 55.06 | 55.91 | 54.62 | 55.58 | 353,624 | +0.36(+0.65%) |
Jun 13, 2019 | 55.08 | 55.28 | 54.66 | 55.22 | 285,538 | +0.17(+0.31%) |
Jun 12, 2019 | 54.75 | 55.39 | 54.58 | 55.05 | 245,265 | +0.45(+0.83%) |
Jun 11, 2019 | 54.70 | 54.81 | 54.34 | 54.60 | 267,078 | +0.07(+0.12%) |
Jun 10, 2019 | 54.35 | 54.61 | 53.70 | 54.53 | 319,184 | +0.12(+0.21%) |
Jun 07, 2019 | 54.74 | 55.21 | 54.34 | 54.42 | 260,898 | +0.02(+0.05%) |
Jun 06, 2019 | 54.99 | 55.05 | 53.87 | 54.39 | 260,582 | -0.61(-1.11%) |
Jun 05, 2019 | 53.45 | 55.02 | 53.35 | 55.00 | 563,037 | +1.82(+3.41%) |
Jun 04, 2019 | 54.66 | 54.75 | 52.89 | 53.19 | 410,340 | -1.69(-3.08%) |
Jun 03, 2019 | 55.28 | 55.40 | 54.74 | 54.88 | 508,263 | -0.14(-0.25%) |
May 31, 2019 | 54.36 | 55.28 | 54.14 | 55.02 | 299,352 | +0.52(+0.95%) |
May 30, 2019 | 54.67 | 55.05 | 54.30 | 54.50 | 216,497 | -0.09(-0.17%) |
May 29, 2019 | 55.67 | 55.67 | 54.48 | 54.59 | 245,917 | -1.04(-1.86%) |
May 28, 2019 | 56.33 | 56.69 | 55.49 | 55.63 | 488,358 | -0.48(-0.86%) |
May 24, 2019 | 55.81 | 56.21 | 55.63 | 56.11 | 329,774 | +0.44(+0.78%) |
May 23, 2019 | 55.17 | 55.70 | 54.94 | 55.68 | 201,375 | +0.34(+0.61%) |
May 22, 2019 | 55.62 | 55.62 | 55.13 | 55.34 | 203,221 | -0.25(-0.46%) |
May 21, 2019 | 54.94 | 55.78 | 54.94 | 55.59 | 153,952 | +0.63(+1.15%) |
May 20, 2019 | 55.64 | 55.72 | 54.72 | 54.96 | 153,654 | -0.78(-1.40%) |
May 17, 2019 | 55.61 | 55.81 | 55.08 | 55.74 | 171,093 | -0.08(-0.15%) |
May 16, 2019 | 55.45 | 56.19 | 55.44 | 55.82 | 154,100 | +0.18(+0.32%) |
May 15, 2019 | 55.40 | 55.87 | 55.40 | 55.64 | 179,724 | +0.21(+0.39%) |
May 14, 2019 | 55.17 | 55.56 | 54.92 | 55.43 | 216,079 | +0.32(+0.58%) |
May 13, 2019 | 54.53 | 55.15 | 54.48 | 55.11 | 258,381 | +0.24(+0.43%) |
May 10, 2019 | 54.24 | 55.12 | 54.11 | 54.87 | 261,993 | +0.59(+1.09%) |
May 09, 2019 | 54.00 | 54.41 | 53.00 | 54.28 | 271,877 | +0.39(+0.72%) |
May 08, 2019 | 53.51 | 54.32 | 53.46 | 53.89 | 297,451 | +0.46(+0.86%) |
May 07, 2019 | 54.56 | 54.65 | 53.09 | 53.43 | 297,995 | -1.22(-2.23%) |
May 06, 2019 | 54.29 | 54.80 | 54.27 | 54.65 | 377,553 | +0.12(+0.23%) |
May 03, 2019 | 54.24 | 54.68 | 54.02 | 54.52 | 422,987 | +0.29(+0.53%) |
May 02, 2019 | 53.71 | 54.61 | 53.66 | 54.24 | 850,616 | +0.56(+1.04%) |