Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.16 | 61.16 | 59.97 | 60.18 | 10,716 | -0.83(-1.36%) |
Jul 30, 2019 | 60.43 | 61.01 | 59.94 | 61.01 | 3,362 | -0.40(-0.65%) |
Jul 29, 2019 | 61.65 | 61.65 | 61.33 | 61.41 | 5,813 | -0.50(-0.80%) |
Jul 26, 2019 | 61.36 | 62.03 | 61.36 | 61.90 | 3,064 | +0.53(+0.86%) |
Jul 25, 2019 | 61.97 | 62.00 | 61.38 | 61.38 | 15,953 | -0.82(-1.32%) |
Jul 24, 2019 | 61.58 | 62.23 | 61.58 | 62.20 | 2,279 | +1.17(+1.91%) |
Jul 23, 2019 | 60.98 | 61.06 | 60.62 | 61.03 | 9,545 | +0.94(+1.56%) |
Jul 22, 2019 | 60.67 | 60.67 | 60.10 | 60.10 | 5,814 | -0.39(-0.65%) |
Jul 19, 2019 | 59.93 | 60.56 | 59.93 | 60.49 | 3,173 | +0.61(+1.02%) |
Jul 18, 2019 | 59.78 | 59.99 | 59.77 | 59.88 | 3,212 | -0.06(-0.10%) |
Jul 17, 2019 | 60.61 | 60.61 | 59.94 | 59.94 | 12,912 | -0.94(-1.55%) |
Jul 16, 2019 | 60.83 | 61.03 | 60.81 | 60.88 | 4,676 | +0.43(+0.72%) |
Jul 15, 2019 | 60.83 | 60.83 | 60.31 | 60.45 | 4,313 | -0.38(-0.63%) |
Jul 12, 2019 | 60.62 | 60.88 | 60.51 | 60.83 | 7,770 | +1.05(+1.76%) |
Jul 11, 2019 | 60.09 | 60.09 | 59.43 | 59.78 | 14,701 | -0.41(-0.68%) |
Jul 10, 2019 | 60.41 | 60.45 | 59.87 | 60.19 | 17,473 | +0.09(+0.15%) |
Jul 09, 2019 | 60.08 | 60.09 | 59.87 | 60.09 | 6,042 | -0.25(-0.41%) |
Jul 08, 2019 | 61.04 | 61.04 | 60.30 | 60.34 | 3,238 | -0.69(-1.12%) |
Jul 05, 2019 | 60.83 | 61.04 | 60.27 | 61.03 | 8,098 | +0.24(+0.40%) |
Jul 03, 2019 | 60.64 | 60.79 | 60.64 | 60.79 | 1,751 | +0.37(+0.62%) |
Jul 02, 2019 | 60.75 | 60.75 | 60.20 | 60.42 | 9,173 | -0.79(-1.30%) |
Jul 01, 2019 | 62.04 | 62.28 | 60.87 | 61.21 | 44,806 | -0.02(-0.03%) |
Jun 28, 2019 | 60.21 | 61.26 | 60.21 | 61.23 | 107,255 | +1.06(+1.76%) |
Jun 27, 2019 | 59.87 | 60.17 | 59.65 | 60.17 | 13,105 | +0.79(+1.33%) |
Jun 26, 2019 | 59.28 | 59.56 | 59.28 | 59.38 | 10,931 | +0.58(+0.98%) |
Jun 25, 2019 | 58.93 | 58.99 | 58.80 | 58.80 | 4,940 | -0.11(-0.19%) |
Jun 24, 2019 | 59.45 | 59.58 | 58.92 | 58.92 | 11,778 | -0.46(-0.77%) |
Jun 21, 2019 | 59.55 | 59.67 | 59.37 | 59.37 | 18,133 | -0.47(-0.79%) |
Jun 20, 2019 | 59.86 | 60.04 | 59.39 | 59.85 | 6,324 | +0.63(+1.06%) |
Jun 19, 2019 | 59.10 | 59.26 | 58.97 | 59.22 | 11,380 | +0.18(+0.31%) |
Jun 18, 2019 | 58.96 | 59.44 | 58.84 | 59.04 | 6,993 | +1.05(+1.81%) |
Jun 17, 2019 | 58.04 | 58.36 | 57.93 | 57.98 | 48,288 | -0.11(-0.20%) |
Jun 14, 2019 | 58.45 | 58.45 | 58.01 | 58.10 | 7,143 | -0.64(-1.08%) |
Jun 13, 2019 | 58.39 | 58.74 | 58.39 | 58.74 | 8,721 | +0.79(+1.37%) |
Jun 12, 2019 | 58.32 | 58.32 | 57.81 | 57.94 | 21,666 | -0.51(-0.87%) |
Jun 11, 2019 | 58.60 | 58.97 | 58.36 | 58.45 | 5,855 | +0.33(+0.56%) |
Jun 10, 2019 | 57.93 | 58.72 | 57.93 | 58.13 | 15,045 | +0.38(+0.66%) |
Jun 07, 2019 | 57.60 | 57.89 | 57.56 | 57.74 | 13,737 | +0.51(+0.90%) |
Jun 06, 2019 | 56.77 | 57.42 | 56.76 | 57.23 | 10,523 | +0.22(+0.39%) |
Jun 05, 2019 | 57.56 | 57.56 | 56.56 | 57.01 | 3,789 | -0.50(-0.88%) |
Jun 04, 2019 | 56.61 | 57.51 | 56.61 | 57.51 | 2,454 | +1.92(+3.46%) |
Jun 03, 2019 | 54.59 | 55.84 | 54.59 | 55.59 | 103,545 | +0.88(+1.60%) |
May 31, 2019 | 55.12 | 55.12 | 54.51 | 54.71 | 30,551 | -1.26(-2.26%) |
May 30, 2019 | 56.42 | 56.62 | 55.87 | 55.97 | 4,930 | -0.36(-0.64%) |
May 29, 2019 | 56.13 | 56.33 | 55.92 | 56.33 | 11,659 | -0.33(-0.58%) |
May 28, 2019 | 56.80 | 56.92 | 56.66 | 56.66 | 3,889 | -0.61(-1.07%) |
May 24, 2019 | 57.15 | 57.30 | 57.00 | 57.28 | 2,307 | +0.56(+0.99%) |
May 23, 2019 | 57.16 | 57.34 | 56.72 | 56.72 | 5,134 | -1.70(-2.91%) |
May 22, 2019 | 59.45 | 59.45 | 58.29 | 58.42 | 6,465 | -1.11(-1.87%) |
May 21, 2019 | 59.13 | 59.65 | 59.13 | 59.53 | 4,167 | +0.86(+1.47%) |
May 20, 2019 | 58.80 | 58.96 | 58.58 | 58.67 | 3,617 | -0.47(-0.79%) |
May 17, 2019 | 59.90 | 59.90 | 59.14 | 59.14 | 1,978 | -1.06(-1.75%) |
May 16, 2019 | 60.29 | 60.66 | 60.14 | 60.19 | 6,947 | -0.01(-0.02%) |
May 15, 2019 | 59.68 | 60.30 | 59.68 | 60.20 | 5,905 | +0.29(+0.49%) |
May 14, 2019 | 59.23 | 60.19 | 59.23 | 59.91 | 6,477 | +0.90(+1.53%) |
May 13, 2019 | 60.01 | 60.01 | 58.82 | 59.01 | 3,632 | -2.20(-3.60%) |
May 10, 2019 | 61.00 | 61.21 | 60.08 | 61.21 | 7,033 | -0.01(-0.02%) |
May 09, 2019 | 60.17 | 61.28 | 60.17 | 61.22 | 2,977 | +0.01(+0.02%) |
May 08, 2019 | 61.68 | 61.68 | 61.21 | 61.21 | 81,506 | -0.46(-0.75%) |
May 07, 2019 | 62.36 | 62.36 | 61.33 | 61.67 | 81,783 | -1.30(-2.07%) |
May 06, 2019 | 61.86 | 63.15 | 61.86 | 62.98 | 18,607 | -0.29(-0.45%) |
May 03, 2019 | 62.60 | 63.29 | 62.60 | 63.26 | 59,785 | +0.99(+1.59%) |
May 02, 2019 | 62.41 | 62.44 | 61.69 | 62.27 | 313,476 | -0.28(-0.45%) |