Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.04 | 54.22 | 53.85 | 54.00 | 12,649 | +1.66(+3.16%) |
Jul 30, 2019 | 52.15 | 52.90 | 52.15 | 52.34 | 14,342 | -0.95(-1.77%) |
Jul 29, 2019 | 53.21 | 53.40 | 53.17 | 53.29 | 5,901 | -0.19(-0.36%) |
Jul 26, 2019 | 52.36 | 53.60 | 52.36 | 53.48 | 5,900 | +0.10(+0.19%) |
Jul 25, 2019 | 54.00 | 54.00 | 53.38 | 53.38 | 3,815 | -0.92(-1.70%) |
Jul 24, 2019 | 54.31 | 54.37 | 54.23 | 54.30 | 2,846 | -0.48(-0.89%) |
Jul 23, 2019 | 54.36 | 54.96 | 54.36 | 54.79 | 13,024 | +0.39(+0.72%) |
Jul 22, 2019 | 53.87 | 54.56 | 53.87 | 54.40 | 9,391 | -0.77(-1.40%) |
Jul 19, 2019 | 55.45 | 55.45 | 55.13 | 55.17 | 5,200 | +0.02(+0.04%) |
Jul 18, 2019 | 55.00 | 55.15 | 54.70 | 55.15 | 7,182 | -0.18(-0.33%) |
Jul 17, 2019 | 55.25 | 55.46 | 55.25 | 55.33 | 4,766 | +0.08(+0.14%) |
Jul 16, 2019 | 55.27 | 55.27 | 55.17 | 55.25 | 8,588 | -0.81(-1.44%) |
Jul 15, 2019 | 55.44 | 56.07 | 55.39 | 56.06 | 10,097 | -0.05(-0.09%) |
Jul 12, 2019 | 55.14 | 56.11 | 55.14 | 56.11 | 3,500 | -0.09(-0.16%) |
Jul 11, 2019 | 56.07 | 56.27 | 56.07 | 56.20 | 2,992 | -0.49(-0.86%) |
Jul 10, 2019 | 56.65 | 56.83 | 56.55 | 56.69 | 6,509 | +0.70(+1.25%) |
Jul 09, 2019 | 55.86 | 56.08 | 55.86 | 55.99 | 5,224 | -0.71(-1.25%) |
Jul 08, 2019 | 57.70 | 57.70 | 56.41 | 56.70 | 3,452 | -0.40(-0.71%) |
Jul 05, 2019 | 56.83 | 57.16 | 56.52 | 57.10 | 2,900 | -0.65(-1.13%) |
Jul 03, 2019 | 57.22 | 58.02 | 57.22 | 57.76 | 600 | -0.06(-0.11%) |
Jul 02, 2019 | 57.92 | 57.92 | 57.50 | 57.82 | 6,605 | +0.15(+0.25%) |
Jul 01, 2019 | 57.42 | 58.05 | 57.42 | 57.67 | 5,506 | +0.45(+0.78%) |
Jun 28, 2019 | 57.00 | 57.23 | 57.00 | 57.23 | 1,000 | -0.11(-0.18%) |
Jun 27, 2019 | 57.23 | 57.57 | 57.23 | 57.34 | 4,916 | -0.03(-0.06%) |
Jun 26, 2019 | 57.31 | 57.58 | 57.31 | 57.37 | 4,134 | -0.05(-0.09%) |
Jun 25, 2019 | 57.75 | 57.79 | 57.42 | 57.42 | 2,168 | -0.59(-1.03%) |
Jun 24, 2019 | 58.21 | 58.26 | 57.93 | 58.02 | 2,765 | +0.26(+0.44%) |
Jun 21, 2019 | 58.49 | 58.49 | 57.76 | 57.76 | 3,200 | -2.06(-3.44%) |
Jun 20, 2019 | 59.74 | 60.00 | 59.70 | 59.82 | 7,783 | +1.34(+2.28%) |
Jun 19, 2019 | 58.56 | 58.56 | 58.48 | 58.48 | 1,409 | +1.30(+2.28%) |
Jun 18, 2019 | 57.13 | 57.38 | 56.94 | 57.18 | 5,299 | -0.64(-1.11%) |
Jun 17, 2019 | 58.37 | 58.37 | 57.64 | 57.82 | 4,140 | -0.05(-0.08%) |
Jun 14, 2019 | 58.09 | 58.14 | 57.55 | 57.87 | 3,500 | +0.48(+0.84%) |
Jun 13, 2019 | 57.60 | 57.85 | 57.35 | 57.39 | 3,835 | -0.86(-1.48%) |
Jun 12, 2019 | 58.07 | 58.25 | 58.07 | 58.25 | 5,696 | -0.41(-0.70%) |
Jun 11, 2019 | 58.92 | 59.50 | 58.66 | 58.66 | 8,713 | -0.23(-0.39%) |
Jun 10, 2019 | 58.95 | 58.95 | 58.20 | 58.89 | 1,498 | +0.12(+0.21%) |
Jun 07, 2019 | 58.45 | 58.88 | 58.45 | 58.77 | 2,900 | +0.27(+0.45%) |
Jun 06, 2019 | 58.90 | 58.90 | 58.47 | 58.50 | 1,998 | -0.14(-0.24%) |
Jun 05, 2019 | 58.52 | 58.72 | 58.52 | 58.64 | 3,906 | -0.56(-0.95%) |
Jun 04, 2019 | 57.89 | 59.29 | 57.89 | 59.20 | 5,168 | +0.60(+1.02%) |
Jun 03, 2019 | 58.95 | 58.95 | 58.60 | 58.60 | 3,371 | +0.05(+0.09%) |
May 31, 2019 | 58.66 | 58.68 | 58.47 | 58.55 | 8,700 | -1.26(-2.11%) |
May 30, 2019 | 59.70 | 60.03 | 59.70 | 59.81 | 2,752 | +0.03(+0.05%) |
May 29, 2019 | 60.52 | 60.57 | 59.41 | 59.78 | 4,872 | -0.08(-0.13%) |
May 28, 2019 | 59.90 | 60.01 | 59.75 | 59.86 | 4,401 | -0.44(-0.73%) |
May 24, 2019 | 59.62 | 60.30 | 59.62 | 60.30 | 3,000 | +0.59(+1.00%) |
May 23, 2019 | 59.78 | 59.78 | 59.66 | 59.70 | 4,172 | +1.05(+1.78%) |
May 22, 2019 | 58.65 | 58.81 | 58.54 | 58.66 | 3,506 | +0.23(+0.40%) |
May 21, 2019 | 58.45 | 58.45 | 57.71 | 58.42 | 34,140 | +0.63(+1.10%) |
May 20, 2019 | 57.61 | 58.19 | 57.61 | 57.79 | 3,867 | -1.11(-1.88%) |
May 17, 2019 | 58.49 | 59.97 | 58.49 | 58.90 | 3,500 | +1.20(+2.08%) |
May 16, 2019 | 58.14 | 58.14 | 57.63 | 57.70 | 5,124 | +0.87(+1.53%) |
May 15, 2019 | 56.30 | 56.83 | 56.29 | 56.83 | 15,671 | -3.42(-5.68%) |
May 14, 2019 | 59.74 | 60.25 | 59.00 | 60.25 | 14,151 | +2.61(+4.53%) |
May 13, 2019 | 57.37 | 58.27 | 57.30 | 57.64 | 14,525 | -0.62(-1.06%) |
May 10, 2019 | 57.88 | 58.45 | 57.65 | 58.26 | 11,000 | +0.62(+1.08%) |
May 09, 2019 | 57.48 | 57.64 | 57.20 | 57.64 | 6,384 | +0.47(+0.82%) |
May 08, 2019 | 56.26 | 57.41 | 56.26 | 57.17 | 20,058 | -0.12(-0.21%) |
May 07, 2019 | 57.56 | 57.76 | 56.97 | 57.29 | 10,589 | -0.60(-1.04%) |
May 06, 2019 | 57.54 | 57.89 | 57.53 | 57.89 | 11,424 | -0.47(-0.81%) |
May 03, 2019 | 57.97 | 58.36 | 57.86 | 58.36 | 3,900 | +0.51(+0.89%) |
May 02, 2019 | 57.32 | 57.85 | 57.32 | 57.85 | 3,887 | +0.05(+0.09%) |