Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.60 | 64.15 | 62.80 | 63.02 | 117,632 | -0.42(-0.66%) |
Jul 30, 2019 | 63.89 | 64.19 | 63.19 | 63.44 | 173,139 | -0.84(-1.31%) |
Jul 29, 2019 | 63.95 | 64.48 | 63.32 | 64.28 | 103,226 | +0.32(+0.50%) |
Jul 26, 2019 | 63.26 | 64.23 | 62.90 | 63.96 | 167,200 | +0.93(+1.48%) |
Jul 25, 2019 | 63.68 | 63.70 | 62.52 | 63.03 | 138,622 | -0.56(-0.88%) |
Jul 24, 2019 | 64.33 | 64.53 | 63.35 | 63.59 | 151,524 | -0.68(-1.06%) |
Jul 23, 2019 | 63.75 | 65.00 | 63.56 | 64.27 | 225,030 | +0.62(+0.97%) |
Jul 22, 2019 | 62.76 | 64.16 | 62.54 | 63.65 | 174,816 | +0.79(+1.26%) |
Jul 19, 2019 | 62.57 | 63.44 | 62.03 | 62.86 | 184,400 | +0.56(+0.90%) |
Jul 18, 2019 | 60.00 | 63.52 | 57.56 | 62.30 | 393,856 | +3.76(+6.42%) |
Jul 17, 2019 | 59.15 | 59.26 | 58.53 | 58.54 | 126,812 | -0.73(-1.23%) |
Jul 16, 2019 | 59.29 | 59.32 | 58.90 | 59.27 | 101,486 | +0.02(+0.03%) |
Jul 15, 2019 | 59.86 | 59.94 | 58.96 | 59.25 | 102,674 | -0.63(-1.05%) |
Jul 12, 2019 | 59.35 | 60.15 | 58.65 | 59.88 | 225,300 | +0.92(+1.56%) |
Jul 11, 2019 | 59.27 | 59.41 | 58.35 | 58.96 | 181,862 | -0.15(-0.25%) |
Jul 10, 2019 | 59.14 | 59.79 | 58.72 | 59.11 | 153,522 | +0.15(+0.25%) |
Jul 09, 2019 | 59.22 | 59.38 | 58.82 | 58.96 | 89,736 | -0.38(-0.64%) |
Jul 08, 2019 | 59.91 | 59.91 | 59.03 | 59.34 | 90,312 | -0.34(-0.57%) |
Jul 05, 2019 | 59.71 | 59.77 | 58.78 | 59.68 | 120,100 | -0.11(-0.18%) |
Jul 03, 2019 | 60.00 | 60.48 | 59.63 | 59.79 | 51,700 | -0.13(-0.22%) |
Jul 02, 2019 | 59.00 | 59.92 | 58.89 | 59.92 | 173,197 | +0.94(+1.59%) |
Jul 01, 2019 | 59.76 | 59.80 | 58.78 | 58.98 | 284,278 | -0.22(-0.37%) |
Jun 28, 2019 | 59.18 | 59.63 | 59.09 | 59.20 | 114,700 | +0.22(+0.37%) |
Jun 27, 2019 | 59.19 | 59.36 | 58.98 | 58.98 | 140,685 | +0.10(+0.17%) |
Jun 26, 2019 | 58.77 | 59.33 | 58.04 | 58.88 | 212,853 | +0.21(+0.36%) |
Jun 25, 2019 | 58.17 | 59.10 | 58.01 | 58.67 | 149,015 | +0.53(+0.91%) |
Jun 24, 2019 | 58.64 | 59.21 | 58.10 | 58.14 | 116,789 | -0.56(-0.95%) |
Jun 21, 2019 | 58.93 | 59.37 | 58.08 | 58.70 | 210,400 | -0.09(-0.15%) |
Jun 20, 2019 | 59.65 | 59.65 | 58.76 | 58.79 | 231,533 | -0.31(-0.52%) |
Jun 19, 2019 | 59.06 | 59.32 | 58.86 | 59.10 | 100,423 | +0.24(+0.41%) |
Jun 18, 2019 | 59.05 | 59.37 | 58.63 | 58.86 | 81,086 | -0.02(-0.03%) |
Jun 17, 2019 | 58.00 | 59.20 | 58.00 | 58.88 | 82,957 | +0.80(+1.38%) |
Jun 14, 2019 | 58.12 | 59.00 | 58.00 | 58.08 | 119,300 | -0.12(-0.21%) |
Jun 13, 2019 | 58.80 | 58.80 | 58.13 | 58.20 | 121,335 | -0.35(-0.60%) |
Jun 12, 2019 | 58.80 | 59.05 | 58.50 | 58.55 | 134,089 | -0.23(-0.39%) |
Jun 11, 2019 | 58.60 | 59.27 | 58.05 | 58.78 | 200,891 | +0.46(+0.79%) |
Jun 10, 2019 | 59.37 | 59.37 | 58.27 | 58.32 | 123,471 | -0.44(-0.75%) |
Jun 07, 2019 | 58.30 | 59.86 | 58.30 | 58.76 | 156,100 | +0.70(+1.21%) |
Jun 06, 2019 | 56.77 | 58.27 | 56.62 | 58.06 | 234,936 | +1.40(+2.47%) |
Jun 05, 2019 | 56.20 | 56.89 | 55.93 | 56.66 | 181,872 | +0.63(+1.12%) |
Jun 04, 2019 | 55.94 | 56.44 | 55.62 | 56.03 | 164,837 | +0.41(+0.74%) |
Jun 03, 2019 | 55.28 | 56.25 | 55.13 | 55.62 | 175,385 | +0.28(+0.51%) |
May 31, 2019 | 54.86 | 56.12 | 54.70 | 55.34 | 164,400 | -0.09(-0.16%) |
May 30, 2019 | 55.25 | 56.43 | 55.25 | 55.43 | 194,529 | +0.36(+0.65%) |
May 29, 2019 | 55.41 | 55.90 | 55.06 | 55.07 | 105,899 | -0.53(-0.95%) |
May 28, 2019 | 56.37 | 57.00 | 55.45 | 55.60 | 147,741 | -0.71(-1.26%) |
May 24, 2019 | 56.39 | 56.88 | 56.21 | 56.31 | 144,900 | +0.09(+0.16%) |
May 23, 2019 | 56.32 | 56.94 | 55.98 | 56.22 | 133,743 | -0.44(-0.78%) |
May 22, 2019 | 55.15 | 57.03 | 55.15 | 56.66 | 149,787 | +1.44(+2.61%) |
May 21, 2019 | 54.77 | 56.18 | 54.64 | 55.22 | 122,762 | +0.85(+1.56%) |
May 20, 2019 | 54.50 | 55.10 | 54.26 | 54.37 | 74,681 | -0.07(-0.13%) |
May 17, 2019 | 54.35 | 54.75 | 53.98 | 54.44 | 75,300 | -0.16(-0.29%) |
May 16, 2019 | 54.32 | 54.95 | 54.32 | 54.60 | 83,381 | +0.40(+0.74%) |
May 15, 2019 | 53.98 | 54.60 | 53.71 | 54.20 | 49,306 | -0.05(-0.09%) |
May 14, 2019 | 53.84 | 54.57 | 53.75 | 54.25 | 91,304 | +0.70(+1.31%) |
May 13, 2019 | 53.91 | 54.11 | 52.96 | 53.55 | 92,393 | -1.18(-2.16%) |
May 10, 2019 | 54.57 | 55.01 | 54.03 | 54.73 | 134,800 | +0.11(+0.20%) |
May 09, 2019 | 54.72 | 54.87 | 53.87 | 54.62 | 104,677 | -0.41(-0.75%) |
May 08, 2019 | 54.48 | 55.28 | 54.05 | 55.03 | 77,607 | +0.44(+0.81%) |
May 07, 2019 | 56.80 | 56.84 | 53.84 | 54.59 | 233,072 | -2.38(-4.18%) |
May 06, 2019 | 56.03 | 57.44 | 55.72 | 56.97 | 120,177 | +0.15(+0.26%) |
May 03, 2019 | 57.00 | 57.19 | 56.27 | 56.82 | 98,800 | +0.50(+0.89%) |
May 02, 2019 | 56.73 | 57.52 | 56.08 | 56.32 | 123,196 | -0.84(-1.47%) |