Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.35 | 59.46 | 58.39 | 59.00 | 1,798,546 | -0.14(-0.24%) |
Jul 30, 2019 | 59.40 | 59.40 | 59.11 | 59.14 | 30,553 | -0.33(-0.55%) |
Jul 29, 2019 | 59.42 | 59.47 | 59.33 | 59.47 | 4,368 | -0.08(-0.13%) |
Jul 26, 2019 | 59.47 | 59.57 | 59.47 | 59.54 | 7,615 | +0.08(+0.14%) |
Jul 25, 2019 | 59.93 | 59.93 | 59.46 | 59.46 | 11,565 | -0.50(-0.83%) |
Jul 24, 2019 | 59.94 | 59.98 | 59.83 | 59.96 | 8,641 | -0.04(-0.06%) |
Jul 23, 2019 | 60.03 | 60.03 | 59.86 | 60.00 | 29,631 | +0.67(+1.13%) |
Jul 22, 2019 | 59.34 | 59.39 | 59.23 | 59.33 | 32,380 | +0.16(+0.27%) |
Jul 19, 2019 | 59.34 | 59.40 | 59.17 | 59.17 | 11,870 | +0.31(+0.53%) |
Jul 18, 2019 | 58.32 | 58.87 | 58.24 | 58.86 | 34,626 | -0.59(-0.99%) |
Jul 17, 2019 | 59.51 | 59.57 | 59.44 | 59.44 | 74,092 | -0.17(-0.28%) |
Jul 16, 2019 | 59.71 | 59.78 | 59.60 | 59.61 | 31,212 | -0.35(-0.58%) |
Jul 15, 2019 | 60.00 | 60.02 | 59.89 | 59.96 | 14,020 | -0.04(-0.06%) |
Jul 12, 2019 | 59.82 | 60.01 | 59.74 | 60.00 | 212,997 | +0.04(+0.07%) |
Jul 11, 2019 | 60.05 | 60.05 | 59.86 | 59.95 | 21,847 | +0.36(+0.60%) |
Jul 10, 2019 | 59.69 | 59.76 | 59.54 | 59.60 | 69,190 | +0.22(+0.38%) |
Jul 09, 2019 | 59.32 | 59.37 | 59.21 | 59.37 | 95,968 | -0.75(-1.25%) |
Jul 08, 2019 | 60.19 | 60.24 | 60.12 | 60.12 | 698,715 | -0.44(-0.72%) |
Jul 05, 2019 | 60.52 | 60.56 | 60.23 | 60.56 | 29,004 | -0.23(-0.38%) |
Jul 03, 2019 | 60.68 | 60.86 | 60.62 | 60.79 | 24,972 | +0.31(+0.52%) |
Jul 02, 2019 | 60.41 | 60.54 | 60.40 | 60.48 | 62,973 | +0.31(+0.52%) |
Jul 01, 2019 | 60.38 | 60.38 | 59.95 | 60.17 | 61,299 | +1.13(+1.92%) |
Jun 28, 2019 | 59.12 | 59.19 | 58.98 | 59.03 | 52,185 | +0.26(+0.44%) |
Jun 27, 2019 | 58.72 | 58.87 | 58.70 | 58.78 | 36,993 | +0.57(+0.98%) |
Jun 26, 2019 | 58.47 | 58.49 | 58.20 | 58.20 | 20,475 | -0.35(-0.59%) |
Jun 25, 2019 | 58.83 | 58.96 | 58.55 | 58.55 | 44,306 | -0.20(-0.34%) |
Jun 24, 2019 | 58.84 | 58.90 | 58.75 | 58.75 | 25,659 | -0.14(-0.24%) |
Jun 21, 2019 | 58.84 | 59.08 | 58.84 | 58.89 | 11,220 | -0.52(-0.88%) |
Jun 20, 2019 | 59.42 | 59.49 | 59.15 | 59.41 | 9,427 | +0.47(+0.80%) |
Jun 19, 2019 | 58.67 | 58.94 | 58.65 | 58.94 | 8,992 | +0.62(+1.07%) |
Jun 18, 2019 | 57.94 | 58.33 | 57.79 | 58.31 | 175,291 | +0.00(+0.00%) |
Jun 17, 2019 | 58.30 | 58.34 | 58.24 | 58.31 | 26,259 | -0.06(-0.11%) |
Jun 14, 2019 | 58.58 | 58.58 | 58.37 | 58.38 | 43,634 | -0.19(-0.33%) |
Jun 13, 2019 | 58.69 | 58.69 | 58.43 | 58.57 | 56,027 | -0.33(-0.55%) |
Jun 12, 2019 | 59.20 | 59.28 | 58.86 | 58.90 | 98,772 | -0.49(-0.82%) |
Jun 11, 2019 | 59.51 | 59.51 | 59.30 | 59.38 | 48,033 | +0.18(+0.30%) |
Jun 10, 2019 | 59.11 | 59.30 | 59.10 | 59.20 | 36,638 | +0.20(+0.34%) |
Jun 07, 2019 | 58.64 | 59.00 | 58.64 | 59.00 | 141,442 | +0.67(+1.15%) |
Jun 06, 2019 | 58.16 | 58.44 | 58.16 | 58.33 | 81,310 | +0.03(+0.05%) |
Jun 05, 2019 | 58.61 | 58.77 | 58.25 | 58.30 | 80,573 | +0.15(+0.26%) |
Jun 04, 2019 | 57.52 | 58.15 | 57.52 | 58.15 | 115,941 | +1.21(+2.12%) |
Jun 03, 2019 | 56.90 | 56.99 | 56.76 | 56.95 | 36,780 | -0.03(-0.04%) |
May 31, 2019 | 56.73 | 57.04 | 56.69 | 56.97 | 17,793 | -0.46(-0.80%) |
May 30, 2019 | 57.36 | 57.43 | 57.27 | 57.43 | 41,411 | +0.25(+0.43%) |
May 29, 2019 | 57.33 | 57.35 | 56.99 | 57.18 | 13,649 | -0.09(-0.15%) |
May 28, 2019 | 57.88 | 57.88 | 57.27 | 57.27 | 7,481 | -0.79(-1.35%) |
May 24, 2019 | 58.05 | 58.07 | 57.88 | 58.06 | 45,560 | +1.02(+1.79%) |
May 23, 2019 | 57.14 | 57.18 | 56.97 | 57.03 | 28,030 | -0.46(-0.80%) |
May 22, 2019 | 57.44 | 57.54 | 57.37 | 57.49 | 41,485 | -0.32(-0.55%) |
May 21, 2019 | 57.67 | 57.83 | 57.62 | 57.81 | 15,723 | +0.39(+0.68%) |
May 20, 2019 | 57.48 | 57.60 | 57.36 | 57.42 | 71,858 | -0.56(-0.97%) |
May 17, 2019 | 58.23 | 58.39 | 57.99 | 57.99 | 63,014 | -0.18(-0.30%) |
May 16, 2019 | 58.05 | 58.44 | 58.05 | 58.16 | 125,574 | +0.29(+0.50%) |
May 15, 2019 | 57.36 | 57.87 | 57.34 | 57.87 | 115,472 | -0.04(-0.08%) |
May 14, 2019 | 57.87 | 58.08 | 57.76 | 57.92 | 135,707 | +0.80(+1.41%) |
May 13, 2019 | 57.41 | 57.43 | 57.01 | 57.11 | 125,827 | -1.45(-2.47%) |
May 10, 2019 | 58.10 | 58.57 | 57.67 | 58.56 | 53,947 | +0.57(+0.99%) |
May 09, 2019 | 57.61 | 58.00 | 57.29 | 57.99 | 107,858 | -0.71(-1.20%) |
May 08, 2019 | 58.60 | 58.80 | 58.50 | 58.69 | 134,768 | -0.64(-1.07%) |
May 07, 2019 | 59.81 | 59.92 | 59.08 | 59.33 | 68,069 | -0.99(-1.64%) |
May 06, 2019 | 59.79 | 60.40 | 59.79 | 60.32 | 135,091 | -0.65(-1.07%) |
May 03, 2019 | 60.53 | 60.98 | 60.53 | 60.97 | 51,001 | +0.79(+1.30%) |
May 02, 2019 | 60.25 | 60.39 | 60.03 | 60.18 | 40,203 | -0.04(-0.07%) |