Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.44 | 56.72 | 53.61 | 53.71 | 162,297 | -2.48(-4.41%) |
Jul 30, 2019 | 54.41 | 56.25 | 53.84 | 56.19 | 138,786 | +1.72(+3.16%) |
Jul 29, 2019 | 54.66 | 54.66 | 53.15 | 54.47 | 125,040 | -0.21(-0.38%) |
Jul 26, 2019 | 54.50 | 54.83 | 53.25 | 54.68 | 169,100 | +0.53(+0.98%) |
Jul 25, 2019 | 56.24 | 56.24 | 54.08 | 54.15 | 186,566 | -1.98(-3.53%) |
Jul 24, 2019 | 54.68 | 56.50 | 53.39 | 56.13 | 232,910 | +1.63(+2.99%) |
Jul 23, 2019 | 55.26 | 55.67 | 54.22 | 54.50 | 163,279 | -0.39(-0.71%) |
Jul 22, 2019 | 54.73 | 55.43 | 53.95 | 54.89 | 215,784 | +0.33(+0.60%) |
Jul 19, 2019 | 52.93 | 55.44 | 52.61 | 54.56 | 189,400 | +1.56(+2.94%) |
Jul 18, 2019 | 53.75 | 54.15 | 52.30 | 53.00 | 287,549 | -0.91(-1.69%) |
Jul 17, 2019 | 52.93 | 54.61 | 51.73 | 53.91 | 210,178 | +0.97(+1.83%) |
Jul 16, 2019 | 55.73 | 55.84 | 52.23 | 52.94 | 293,562 | -2.72(-4.89%) |
Jul 15, 2019 | 54.86 | 56.53 | 54.41 | 55.66 | 218,755 | +1.12(+2.05%) |
Jul 12, 2019 | 54.19 | 55.10 | 53.25 | 54.54 | 188,300 | +0.43(+0.79%) |
Jul 11, 2019 | 54.91 | 55.36 | 53.33 | 54.11 | 182,103 | -0.91(-1.65%) |
Jul 10, 2019 | 54.90 | 55.36 | 53.72 | 55.02 | 201,635 | +0.38(+0.70%) |
Jul 09, 2019 | 54.18 | 55.60 | 54.16 | 54.64 | 150,344 | +0.07(+0.13%) |
Jul 08, 2019 | 53.65 | 54.93 | 52.71 | 54.57 | 241,591 | +0.81(+1.51%) |
Jul 05, 2019 | 55.07 | 55.52 | 53.62 | 53.76 | 185,200 | -1.30(-2.36%) |
Jul 03, 2019 | 54.84 | 55.49 | 54.35 | 55.06 | 105,200 | +0.15(+0.27%) |
Jul 02, 2019 | 55.28 | 55.96 | 54.57 | 54.91 | 165,659 | -0.29(-0.53%) |
Jul 01, 2019 | 57.04 | 57.82 | 54.83 | 55.20 | 241,899 | -1.22(-2.16%) |
Jun 28, 2019 | 55.08 | 56.65 | 53.90 | 56.42 | 837,500 | +1.90(+3.48%) |
Jun 27, 2019 | 54.08 | 55.52 | 53.64 | 54.52 | 254,326 | +0.76(+1.41%) |
Jun 26, 2019 | 55.12 | 55.90 | 53.05 | 53.76 | 289,522 | -1.14(-2.08%) |
Jun 25, 2019 | 53.94 | 56.16 | 52.93 | 54.90 | 511,416 | +1.09(+2.03%) |
Jun 24, 2019 | 58.98 | 59.10 | 53.45 | 53.81 | 655,999 | -5.43(-9.17%) |
Jun 21, 2019 | 57.25 | 60.37 | 56.00 | 59.24 | 2,247,900 | -7.78(-11.61%) |
Jun 20, 2019 | 67.67 | 68.00 | 65.37 | 67.02 | 249,796 | +0.46(+0.69%) |
Jun 19, 2019 | 67.55 | 67.82 | 65.77 | 66.56 | 203,358 | -0.81(-1.20%) |
Jun 18, 2019 | 67.71 | 69.65 | 66.12 | 67.37 | 260,415 | +0.15(+0.22%) |
Jun 17, 2019 | 70.36 | 72.52 | 66.69 | 67.22 | 393,337 | -2.42(-3.48%) |
Jun 14, 2019 | 70.84 | 71.53 | 69.16 | 69.64 | 258,300 | -1.36(-1.92%) |
Jun 13, 2019 | 74.13 | 74.81 | 70.21 | 71.00 | 243,794 | -3.07(-4.14%) |
Jun 12, 2019 | 73.53 | 75.14 | 73.22 | 74.07 | 315,772 | +0.54(+0.73%) |
Jun 11, 2019 | 73.28 | 74.28 | 72.46 | 73.53 | 165,485 | +1.31(+1.81%) |
Jun 10, 2019 | 76.31 | 76.86 | 72.16 | 72.22 | 180,817 | -3.76(-4.95%) |
Jun 07, 2019 | 72.76 | 77.28 | 71.34 | 75.98 | 177,700 | +3.55(+4.90%) |
Jun 06, 2019 | 75.50 | 76.67 | 71.73 | 72.43 | 164,556 | -2.83(-3.76%) |
Jun 05, 2019 | 74.03 | 76.63 | 73.52 | 75.26 | 189,151 | +1.28(+1.73%) |
Jun 04, 2019 | 74.78 | 75.44 | 71.33 | 73.98 | 222,266 | +0.43(+0.58%) |
Jun 03, 2019 | 73.13 | 76.00 | 72.32 | 73.55 | 287,819 | +0.74(+1.02%) |
May 31, 2019 | 73.73 | 74.75 | 72.76 | 72.81 | 145,900 | -2.00(-2.67%) |
May 30, 2019 | 78.09 | 79.09 | 73.99 | 74.81 | 328,019 | -2.93(-3.77%) |
May 29, 2019 | 74.06 | 77.83 | 73.76 | 77.74 | 203,638 | +2.76(+3.68%) |
May 28, 2019 | 74.89 | 77.48 | 74.46 | 74.98 | 298,528 | +0.28(+0.37%) |
May 24, 2019 | 73.83 | 75.54 | 73.37 | 74.70 | 188,500 | +1.37(+1.87%) |
May 23, 2019 | 70.46 | 73.59 | 69.90 | 73.33 | 252,316 | +1.98(+2.78%) |
May 22, 2019 | 70.00 | 71.64 | 69.28 | 71.35 | 216,522 | +0.69(+0.98%) |
May 21, 2019 | 69.09 | 70.76 | 68.60 | 70.66 | 384,222 | +2.11(+3.08%) |
May 20, 2019 | 70.00 | 70.19 | 68.53 | 68.55 | 239,429 | -2.37(-3.34%) |
May 17, 2019 | 71.87 | 72.65 | 70.71 | 70.92 | 270,500 | -1.63(-2.25%) |
May 16, 2019 | 72.87 | 74.66 | 72.03 | 72.55 | 191,035 | +0.03(+0.04%) |
May 15, 2019 | 70.99 | 72.85 | 70.53 | 72.52 | 193,376 | +0.81(+1.13%) |
May 14, 2019 | 72.47 | 73.05 | 70.97 | 71.71 | 184,031 | -0.25(-0.35%) |
May 13, 2019 | 72.38 | 74.05 | 71.61 | 71.96 | 261,243 | -2.55(-3.42%) |
May 10, 2019 | 71.43 | 75.47 | 70.36 | 74.51 | 228,300 | +2.92(+4.08%) |
May 09, 2019 | 69.25 | 72.08 | 68.83 | 71.59 | 388,925 | +1.64(+2.34%) |
May 08, 2019 | 70.83 | 73.52 | 68.96 | 69.95 | 444,431 | -2.34(-3.24%) |
May 07, 2019 | 74.08 | 74.08 | 71.75 | 72.29 | 290,772 | -2.77(-3.69%) |
May 06, 2019 | 72.02 | 75.73 | 71.05 | 75.06 | 198,305 | +1.68(+2.29%) |
May 03, 2019 | 72.17 | 73.40 | 71.83 | 73.38 | 240,700 | +1.70(+2.37%) |
May 02, 2019 | 69.49 | 72.18 | 69.16 | 71.68 | 140,127 | +2.12(+3.05%) |