Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.30 | 63.49 | 61.61 | 62.53 | 441,640 | +0.28(+0.46%) |
Jul 30, 2019 | 61.02 | 62.31 | 60.08 | 62.25 | 212,447 | +0.63(+1.03%) |
Jul 29, 2019 | 62.17 | 62.39 | 61.37 | 61.61 | 161,783 | -0.63(-1.02%) |
Jul 26, 2019 | 61.50 | 62.53 | 61.47 | 62.25 | 216,797 | +0.92(+1.49%) |
Jul 25, 2019 | 61.93 | 61.94 | 60.95 | 61.33 | 240,575 | -0.40(-0.65%) |
Jul 24, 2019 | 59.80 | 62.11 | 59.72 | 61.73 | 231,119 | +1.97(+3.30%) |
Jul 23, 2019 | 59.34 | 59.80 | 59.03 | 59.76 | 103,098 | +0.74(+1.26%) |
Jul 22, 2019 | 58.90 | 59.12 | 58.57 | 59.02 | 111,545 | -0.03(-0.05%) |
Jul 19, 2019 | 58.60 | 59.39 | 58.60 | 59.05 | 114,293 | +0.27(+0.45%) |
Jul 18, 2019 | 58.62 | 59.20 | 58.53 | 58.78 | 132,840 | +0.24(+0.41%) |
Jul 17, 2019 | 58.67 | 59.13 | 58.27 | 58.55 | 198,985 | -0.42(-0.71%) |
Jul 16, 2019 | 59.18 | 59.52 | 58.67 | 58.97 | 160,520 | -0.08(-0.14%) |
Jul 15, 2019 | 60.08 | 60.31 | 58.94 | 59.05 | 155,038 | -1.04(-1.74%) |
Jul 12, 2019 | 59.70 | 60.32 | 59.53 | 60.09 | 146,933 | +0.50(+0.85%) |
Jul 11, 2019 | 59.31 | 59.67 | 58.85 | 59.59 | 146,829 | +0.34(+0.57%) |
Jul 10, 2019 | 59.73 | 59.84 | 58.99 | 59.25 | 153,433 | -0.46(-0.77%) |
Jul 09, 2019 | 58.89 | 59.72 | 58.88 | 59.71 | 121,361 | +0.47(+0.79%) |
Jul 08, 2019 | 59.64 | 59.72 | 59.05 | 59.24 | 247,083 | -0.97(-1.61%) |
Jul 05, 2019 | 59.49 | 60.22 | 59.29 | 60.21 | 129,576 | +0.93(+1.56%) |
Jul 03, 2019 | 59.29 | 59.69 | 59.11 | 59.29 | 90,277 | +0.16(+0.26%) |
Jul 02, 2019 | 59.94 | 60.12 | 58.57 | 59.13 | 237,522 | -1.18(-1.96%) |
Jul 01, 2019 | 60.62 | 60.97 | 59.86 | 60.31 | 262,696 | +0.02(+0.03%) |
Jun 28, 2019 | 59.49 | 60.64 | 59.18 | 60.30 | 497,018 | +1.15(+1.95%) |
Jun 27, 2019 | 57.59 | 59.20 | 57.59 | 59.14 | 260,882 | +1.36(+2.35%) |
Jun 26, 2019 | 57.84 | 58.23 | 57.62 | 57.79 | 150,596 | +0.23(+0.40%) |
Jun 25, 2019 | 57.90 | 57.90 | 56.90 | 57.56 | 182,190 | -0.20(-0.35%) |
Jun 24, 2019 | 57.55 | 58.49 | 57.55 | 57.76 | 250,407 | -0.17(-0.30%) |
Jun 21, 2019 | 57.76 | 58.30 | 57.71 | 57.93 | 516,667 | -0.05(-0.08%) |
Jun 20, 2019 | 58.44 | 58.44 | 57.21 | 57.98 | 172,342 | +0.05(+0.09%) |
Jun 19, 2019 | 58.37 | 58.72 | 57.73 | 57.92 | 242,138 | -0.20(-0.35%) |
Jun 18, 2019 | 57.31 | 58.47 | 57.14 | 58.12 | 197,224 | +0.81(+1.41%) |
Jun 17, 2019 | 58.12 | 58.27 | 57.14 | 57.32 | 180,875 | -0.81(-1.39%) |
Jun 14, 2019 | 58.43 | 58.45 | 57.62 | 58.12 | 166,254 | -0.29(-0.50%) |
Jun 13, 2019 | 58.62 | 58.94 | 58.16 | 58.42 | 137,910 | +0.12(+0.20%) |
Jun 12, 2019 | 58.03 | 58.50 | 57.50 | 58.30 | 235,591 | +0.25(+0.43%) |
Jun 11, 2019 | 58.13 | 58.47 | 57.78 | 58.05 | 187,265 | +0.24(+0.41%) |
Jun 10, 2019 | 57.67 | 58.45 | 57.67 | 57.81 | 239,771 | +0.49(+0.86%) |
Jun 07, 2019 | 57.34 | 57.57 | 56.84 | 57.32 | 147,588 | -0.12(-0.21%) |
Jun 06, 2019 | 57.74 | 58.03 | 56.74 | 57.44 | 196,109 | +0.00(+0.00%) |
Jun 05, 2019 | 57.75 | 58.48 | 56.73 | 57.44 | 163,463 | -0.46(-0.79%) |
Jun 04, 2019 | 56.77 | 58.10 | 56.59 | 57.89 | 322,659 | +1.85(+3.30%) |
Jun 03, 2019 | 56.13 | 57.62 | 55.74 | 56.04 | 529,238 | -0.25(-0.44%) |
May 31, 2019 | 56.78 | 57.01 | 56.22 | 56.29 | 308,105 | -1.24(-2.16%) |
May 30, 2019 | 58.39 | 58.86 | 56.98 | 57.53 | 257,187 | -0.91(-1.56%) |
May 29, 2019 | 58.19 | 58.65 | 57.75 | 58.44 | 406,246 | -0.16(-0.28%) |
May 28, 2019 | 59.19 | 59.64 | 58.57 | 58.60 | 409,432 | -0.70(-1.18%) |
May 24, 2019 | 59.42 | 59.72 | 58.97 | 59.31 | 458,264 | +0.19(+0.32%) |
May 23, 2019 | 60.05 | 60.05 | 58.69 | 59.11 | 154,065 | -1.57(-2.58%) |
May 22, 2019 | 61.65 | 61.76 | 60.66 | 60.68 | 146,873 | -1.19(-1.92%) |
May 21, 2019 | 61.51 | 61.99 | 61.51 | 61.87 | 182,183 | +0.65(+1.06%) |
May 20, 2019 | 60.25 | 61.51 | 59.73 | 61.22 | 274,564 | +0.59(+0.98%) |
May 17, 2019 | 61.30 | 62.07 | 60.17 | 60.63 | 955,137 | -1.16(-1.87%) |
May 16, 2019 | 61.51 | 62.47 | 61.21 | 61.79 | 240,102 | +0.59(+0.97%) |
May 15, 2019 | 61.66 | 62.31 | 60.53 | 61.19 | 180,842 | -0.99(-1.60%) |
May 14, 2019 | 61.49 | 62.65 | 60.97 | 62.19 | 237,226 | +0.93(+1.52%) |
May 13, 2019 | 63.03 | 63.03 | 61.00 | 61.26 | 313,709 | -2.88(-4.49%) |
May 10, 2019 | 63.80 | 64.20 | 62.90 | 64.14 | 178,896 | +0.12(+0.19%) |
May 09, 2019 | 63.74 | 64.30 | 63.14 | 64.02 | 146,073 | -0.39(-0.61%) |
May 08, 2019 | 64.84 | 65.31 | 64.38 | 64.41 | 183,665 | -0.67(-1.02%) |
May 07, 2019 | 64.75 | 65.29 | 64.46 | 65.08 | 317,695 | -0.29(-0.45%) |
May 06, 2019 | 63.90 | 65.62 | 63.37 | 65.37 | 232,983 | +0.47(+0.73%) |
May 03, 2019 | 63.81 | 64.94 | 63.51 | 64.89 | 189,535 | +1.47(+2.31%) |
May 02, 2019 | 62.84 | 63.75 | 62.76 | 63.43 | 158,256 | +0.63(+1.00%) |