Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.84 | 62.74 | 57.84 | 60.52 | 5,202,138 | +2.65(+4.58%) |
Jul 30, 2019 | 55.81 | 58.11 | 55.55 | 57.87 | 3,559,331 | +1.89(+3.37%) |
Jul 29, 2019 | 55.81 | 56.12 | 54.76 | 55.99 | 6,443,881 | +0.14(+0.25%) |
Jul 26, 2019 | 55.74 | 56.10 | 55.15 | 55.85 | 2,826,885 | +0.02(+0.03%) |
Jul 25, 2019 | 56.86 | 56.86 | 55.60 | 55.83 | 3,219,198 | -0.74(-1.30%) |
Jul 24, 2019 | 56.02 | 57.01 | 55.74 | 56.57 | 3,032,896 | +0.34(+0.60%) |
Jul 23, 2019 | 56.39 | 56.65 | 55.66 | 56.23 | 1,832,821 | -0.17(-0.30%) |
Jul 22, 2019 | 56.67 | 56.93 | 55.35 | 56.40 | 1,857,521 | -0.18(-0.31%) |
Jul 19, 2019 | 55.77 | 56.88 | 55.41 | 56.58 | 4,221,312 | +0.71(+1.27%) |
Jul 18, 2019 | 55.41 | 56.12 | 55.18 | 55.87 | 3,019,179 | +0.19(+0.34%) |
Jul 17, 2019 | 57.55 | 57.75 | 55.42 | 55.68 | 3,969,425 | -1.91(-3.32%) |
Jul 16, 2019 | 57.98 | 58.67 | 56.98 | 57.59 | 2,104,922 | -0.44(-0.76%) |
Jul 15, 2019 | 59.38 | 59.50 | 57.65 | 58.03 | 2,317,950 | -0.90(-1.52%) |
Jul 12, 2019 | 58.77 | 59.35 | 58.25 | 58.93 | 1,889,804 | +0.60(+1.02%) |
Jul 11, 2019 | 59.07 | 59.11 | 58.05 | 58.33 | 1,465,489 | -0.64(-1.09%) |
Jul 10, 2019 | 58.81 | 59.63 | 58.49 | 58.97 | 2,516,543 | +1.05(+1.82%) |
Jul 09, 2019 | 57.52 | 58.00 | 56.76 | 57.92 | 2,012,171 | +0.32(+0.55%) |
Jul 08, 2019 | 58.30 | 58.74 | 57.44 | 57.60 | 2,845,000 | -1.21(-2.06%) |
Jul 05, 2019 | 58.08 | 58.88 | 57.88 | 58.82 | 1,711,536 | +0.55(+0.95%) |
Jul 03, 2019 | 58.66 | 58.91 | 57.77 | 58.26 | 2,014,505 | -0.21(-0.35%) |
Jul 02, 2019 | 59.74 | 59.74 | 57.95 | 58.47 | 2,282,401 | -1.52(-2.54%) |
Jul 01, 2019 | 60.98 | 61.38 | 59.77 | 59.99 | 2,674,861 | +0.65(+1.10%) |
Jun 28, 2019 | 60.08 | 60.39 | 58.43 | 59.34 | 3,611,304 | -0.67(-1.12%) |
Jun 27, 2019 | 60.98 | 61.63 | 59.68 | 60.01 | 2,267,115 | -1.02(-1.67%) |
Jun 26, 2019 | 58.91 | 61.41 | 58.80 | 61.03 | 3,879,141 | +2.98(+5.13%) |
Jun 25, 2019 | 57.23 | 58.51 | 57.23 | 58.05 | 2,278,543 | +0.56(+0.97%) |
Jun 24, 2019 | 57.16 | 57.80 | 56.87 | 57.49 | 2,574,311 | +0.36(+0.64%) |
Jun 21, 2019 | 57.56 | 58.13 | 57.05 | 57.13 | 3,596,413 | -0.11(-0.20%) |
Jun 20, 2019 | 56.46 | 57.64 | 56.30 | 57.24 | 3,801,464 | +2.24(+4.07%) |
Jun 19, 2019 | 54.67 | 55.54 | 54.05 | 55.00 | 2,256,651 | +0.20(+0.36%) |
Jun 18, 2019 | 54.66 | 55.78 | 53.68 | 54.80 | 3,907,145 | +0.79(+1.47%) |
Jun 17, 2019 | 53.07 | 54.40 | 52.99 | 54.01 | 2,846,355 | +0.57(+1.07%) |
Jun 14, 2019 | 54.18 | 54.59 | 53.19 | 53.44 | 5,151,966 | -0.76(-1.39%) |
Jun 13, 2019 | 53.93 | 54.75 | 53.64 | 54.19 | 3,475,731 | +1.49(+2.82%) |
Jun 12, 2019 | 53.27 | 54.03 | 52.63 | 52.71 | 4,941,042 | -1.20(-2.22%) |
Jun 11, 2019 | 53.93 | 54.46 | 53.36 | 53.91 | 2,980,420 | +0.67(+1.26%) |
Jun 10, 2019 | 52.80 | 53.82 | 52.44 | 53.24 | 2,339,901 | +0.68(+1.29%) |
Jun 07, 2019 | 51.79 | 52.89 | 51.44 | 52.56 | 4,903,338 | +0.96(+1.86%) |
Jun 06, 2019 | 50.49 | 51.83 | 50.49 | 51.60 | 5,341,622 | +1.25(+2.47%) |
Jun 05, 2019 | 52.04 | 52.10 | 49.80 | 50.36 | 4,819,882 | -1.54(-2.97%) |
Jun 04, 2019 | 51.30 | 51.98 | 50.54 | 51.90 | 3,667,270 | +1.03(+2.03%) |
Jun 03, 2019 | 52.33 | 52.61 | 50.67 | 50.87 | 3,856,527 | -1.05(-2.02%) |
May 31, 2019 | 52.35 | 53.12 | 51.66 | 51.92 | 3,020,782 | -1.79(-3.34%) |
May 30, 2019 | 54.32 | 54.72 | 53.40 | 53.71 | 1,937,313 | -0.70(-1.28%) |
May 29, 2019 | 53.86 | 54.43 | 53.20 | 54.41 | 2,721,263 | -0.59(-1.08%) |
May 28, 2019 | 55.91 | 56.41 | 54.90 | 55.00 | 2,566,764 | -0.27(-0.49%) |
May 24, 2019 | 55.67 | 56.70 | 54.40 | 55.27 | 2,694,237 | +0.43(+0.78%) |
May 23, 2019 | 57.80 | 57.99 | 53.91 | 54.85 | 5,198,410 | -4.72(-7.93%) |
May 22, 2019 | 61.08 | 61.36 | 59.41 | 59.57 | 3,211,263 | -2.20(-3.57%) |
May 21, 2019 | 60.90 | 61.81 | 60.65 | 61.77 | 2,265,903 | +1.10(+1.81%) |
May 20, 2019 | 61.09 | 61.31 | 60.39 | 60.67 | 2,310,669 | -0.38(-0.62%) |
May 17, 2019 | 60.92 | 61.86 | 60.76 | 61.05 | 1,773,671 | -0.61(-0.99%) |
May 16, 2019 | 61.01 | 62.01 | 60.84 | 61.67 | 2,441,379 | +1.22(+2.01%) |
May 15, 2019 | 59.11 | 60.66 | 58.82 | 60.45 | 2,503,804 | +0.80(+1.34%) |
May 14, 2019 | 59.03 | 60.41 | 58.89 | 59.65 | 2,368,269 | +1.19(+2.04%) |
May 13, 2019 | 58.61 | 58.89 | 57.71 | 58.46 | 2,441,055 | -0.63(-1.07%) |
May 10, 2019 | 58.71 | 59.33 | 57.96 | 59.09 | 2,506,272 | +0.30(+0.51%) |
May 09, 2019 | 58.05 | 58.92 | 57.50 | 58.80 | 2,020,353 | -0.17(-0.28%) |
May 08, 2019 | 57.92 | 59.33 | 57.82 | 58.96 | 2,729,653 | +1.06(+1.83%) |
May 07, 2019 | 57.45 | 57.92 | 56.83 | 57.90 | 9,901,477 | -0.47(-0.81%) |
May 06, 2019 | 57.53 | 58.63 | 56.81 | 58.38 | 2,816,771 | -0.39(-0.66%) |
May 03, 2019 | 58.32 | 59.26 | 57.68 | 58.77 | 2,864,988 | +1.21(+2.10%) |
May 02, 2019 | 57.42 | 58.58 | 56.86 | 57.56 | 3,218,187 | -1.10(-1.87%) |