Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.35 | 58.63 | 58.15 | 58.62 | 20,564 | +0.31(+0.53%) |
Jul 30, 2019 | 58.34 | 58.38 | 58.22 | 58.31 | 2,253 | +0.04(+0.07%) |
Jul 29, 2019 | 58.33 | 58.39 | 58.26 | 58.27 | 2,092 | +0.10(+0.18%) |
Jul 26, 2019 | 58.21 | 58.21 | 58.10 | 58.17 | 13,931 | +0.00(+0.00%) |
Jul 25, 2019 | 58.14 | 58.20 | 58.05 | 58.16 | 8,768 | -0.23(-0.39%) |
Jul 24, 2019 | 58.41 | 58.44 | 58.37 | 58.39 | 3,665 | +0.17(+0.29%) |
Jul 23, 2019 | 58.30 | 58.36 | 58.18 | 58.22 | 1,765 | -0.18(-0.32%) |
Jul 22, 2019 | 58.50 | 58.58 | 58.41 | 58.41 | 9,871 | +0.00(+0.01%) |
Jul 19, 2019 | 58.35 | 58.50 | 58.32 | 58.40 | 13,193 | -0.16(-0.28%) |
Jul 18, 2019 | 58.17 | 58.67 | 58.17 | 58.56 | 8,516 | +0.22(+0.39%) |
Jul 17, 2019 | 58.00 | 58.34 | 58.00 | 58.34 | 3,542 | +0.57(+0.99%) |
Jul 16, 2019 | 57.67 | 57.77 | 57.67 | 57.77 | 3,727 | -0.28(-0.48%) |
Jul 15, 2019 | 57.88 | 58.04 | 57.88 | 58.04 | 4,357 | +0.23(+0.39%) |
Jul 12, 2019 | 57.65 | 57.84 | 57.65 | 57.82 | 4,116 | +0.12(+0.22%) |
Jul 11, 2019 | 58.07 | 58.19 | 57.63 | 57.69 | 6,023 | -0.59(-1.01%) |
Jul 10, 2019 | 58.29 | 58.29 | 58.21 | 58.28 | 2,038 | +0.11(+0.18%) |
Jul 09, 2019 | 58.33 | 58.33 | 58.13 | 58.17 | 8,969 | -0.12(-0.21%) |
Jul 08, 2019 | 58.55 | 58.55 | 58.30 | 58.30 | 972 | -0.09(-0.16%) |
Jul 05, 2019 | 58.48 | 58.48 | 58.14 | 58.39 | 48,339 | -0.81(-1.37%) |
Jul 03, 2019 | 59.10 | 59.28 | 59.10 | 59.20 | 2,321 | +0.22(+0.37%) |
Jul 02, 2019 | 58.67 | 58.99 | 58.67 | 58.98 | 3,336 | +0.44(+0.75%) |
Jul 01, 2019 | 58.70 | 58.73 | 58.33 | 58.54 | 83,144 | -0.15(-0.26%) |
Jun 28, 2019 | 58.56 | 58.81 | 58.55 | 58.70 | 25,752 | +0.05(+0.08%) |
Jun 27, 2019 | 58.37 | 58.67 | 58.37 | 58.65 | 6,825 | +0.32(+0.55%) |
Jun 26, 2019 | 58.63 | 58.63 | 58.29 | 58.32 | 5,173 | -0.52(-0.89%) |
Jun 25, 2019 | 58.84 | 58.94 | 58.83 | 58.85 | 4,506 | +0.22(+0.38%) |
Jun 24, 2019 | 58.45 | 58.63 | 58.45 | 58.63 | 4,122 | +0.40(+0.68%) |
Jun 21, 2019 | 58.40 | 58.46 | 58.17 | 58.23 | 55,882 | -0.48(-0.83%) |
Jun 20, 2019 | 58.78 | 58.96 | 58.71 | 58.71 | 4,882 | +0.20(+0.35%) |
Jun 19, 2019 | 57.98 | 58.51 | 57.90 | 58.51 | 10,192 | +0.30(+0.52%) |
Jun 18, 2019 | 58.19 | 58.50 | 58.13 | 58.21 | 9,326 | +0.22(+0.38%) |
Jun 17, 2019 | 57.99 | 58.04 | 57.92 | 57.99 | 8,804 | -0.02(-0.04%) |
Jun 14, 2019 | 57.88 | 58.07 | 57.88 | 58.01 | 18,521 | +0.09(+0.15%) |
Jun 13, 2019 | 57.75 | 58.01 | 57.75 | 57.93 | 19,719 | +0.26(+0.44%) |
Jun 12, 2019 | 57.46 | 57.71 | 57.46 | 57.67 | 25,362 | +0.26(+0.46%) |
Jun 11, 2019 | 57.31 | 57.46 | 57.28 | 57.41 | 23,235 | +0.02(+0.03%) |
Jun 10, 2019 | 57.55 | 57.63 | 57.39 | 57.39 | 162,480 | -0.59(-1.01%) |
Jun 07, 2019 | 58.14 | 58.14 | 57.90 | 57.97 | 21,379 | +0.45(+0.79%) |
Jun 06, 2019 | 57.68 | 57.82 | 57.47 | 57.52 | 6,389 | -0.07(-0.12%) |
Jun 05, 2019 | 57.71 | 57.81 | 57.52 | 57.59 | 34,369 | +0.05(+0.08%) |
Jun 04, 2019 | 57.53 | 57.70 | 57.35 | 57.54 | 62,999 | -0.46(-0.80%) |
Jun 03, 2019 | 57.64 | 58.10 | 57.53 | 58.00 | 179,730 | +0.54(+0.94%) |
May 31, 2019 | 57.15 | 57.51 | 57.06 | 57.46 | 107,214 | +0.73(+1.28%) |
May 30, 2019 | 56.31 | 56.74 | 56.22 | 56.74 | 8,884 | +0.42(+0.75%) |
May 29, 2019 | 56.66 | 56.66 | 56.31 | 56.31 | 3,705 | +0.02(+0.04%) |
May 28, 2019 | 56.09 | 59.12 | 56.09 | 56.29 | 16,077 | +0.43(+0.77%) |
May 24, 2019 | 55.76 | 55.87 | 55.72 | 55.87 | 15,452 | -0.04(-0.06%) |
May 23, 2019 | 55.57 | 56.04 | 55.56 | 55.90 | 6,768 | +0.63(+1.15%) |
May 22, 2019 | 55.19 | 55.27 | 55.18 | 55.27 | 1,083 | +0.34(+0.63%) |
May 21, 2019 | 55.00 | 55.00 | 54.92 | 54.92 | 2,673 | -0.13(-0.24%) |
May 20, 2019 | 55.24 | 55.24 | 55.05 | 55.05 | 4,431 | -0.23(-0.41%) |
May 17, 2019 | 55.20 | 55.28 | 55.20 | 55.28 | 1,375 | +0.06(+0.10%) |
May 16, 2019 | 55.15 | 55.23 | 55.08 | 55.23 | 9,290 | -0.19(-0.34%) |
May 15, 2019 | 55.48 | 55.48 | 55.32 | 55.41 | 653 | +0.36(+0.66%) |
May 14, 2019 | 55.03 | 55.05 | 54.97 | 55.05 | 2,733 | -0.15(-0.27%) |
May 13, 2019 | 55.06 | 55.29 | 55.06 | 55.20 | 3,556 | +0.55(+1.00%) |
May 10, 2019 | 54.85 | 54.92 | 54.65 | 54.65 | 12,488 | -0.08(-0.14%) |
May 09, 2019 | 54.84 | 54.84 | 54.73 | 54.73 | 1,516 | +0.28(+0.51%) |
May 08, 2019 | 54.77 | 54.77 | 54.40 | 54.45 | 4,447 | -0.23(-0.42%) |
May 07, 2019 | 54.55 | 54.73 | 54.55 | 54.68 | 2,344 | +0.37(+0.68%) |
May 06, 2019 | 54.45 | 54.45 | 54.31 | 54.31 | 1,982 | +0.27(+0.49%) |
May 03, 2019 | 54.07 | 54.19 | 54.03 | 54.04 | 3,386 | +0.14(+0.26%) |
May 02, 2019 | 54.05 | 54.05 | 53.86 | 53.90 | 3,012 | -0.33(-0.61%) |