Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.78 | 56.19 | 54.86 | 55.42 | 2,089,576 | -0.34(-0.61%) |
Jul 30, 2019 | 55.55 | 56.22 | 55.46 | 55.75 | 1,198,671 | +0.12(+0.22%) |
Jul 29, 2019 | 55.56 | 56.40 | 55.33 | 55.63 | 1,926,611 | +0.43(+0.78%) |
Jul 26, 2019 | 55.69 | 56.22 | 54.09 | 55.20 | 2,907,188 | -0.38(-0.68%) |
Jul 25, 2019 | 55.76 | 55.80 | 55.23 | 55.58 | 2,189,370 | -0.32(-0.57%) |
Jul 24, 2019 | 56.21 | 56.21 | 55.27 | 55.90 | 2,128,950 | -0.15(-0.26%) |
Jul 23, 2019 | 55.54 | 56.11 | 54.98 | 56.05 | 2,566,735 | +0.63(+1.14%) |
Jul 22, 2019 | 55.24 | 55.69 | 54.95 | 55.42 | 1,678,576 | +0.30(+0.55%) |
Jul 19, 2019 | 56.73 | 56.76 | 54.99 | 55.11 | 2,377,769 | -1.63(-2.87%) |
Jul 18, 2019 | 56.40 | 56.88 | 56.20 | 56.74 | 1,525,976 | +0.25(+0.44%) |
Jul 17, 2019 | 56.28 | 56.67 | 55.94 | 56.50 | 1,960,779 | +0.35(+0.63%) |
Jul 16, 2019 | 56.28 | 56.29 | 55.66 | 56.14 | 2,080,499 | -0.35(-0.63%) |
Jul 15, 2019 | 57.12 | 57.37 | 56.41 | 56.50 | 1,762,602 | -0.43(-0.75%) |
Jul 12, 2019 | 57.19 | 57.38 | 56.50 | 56.92 | 2,488,510 | -0.26(-0.46%) |
Jul 11, 2019 | 58.22 | 58.31 | 57.05 | 57.19 | 2,147,063 | -1.17(-2.00%) |
Jul 10, 2019 | 58.24 | 58.55 | 57.83 | 58.36 | 2,810,344 | +0.40(+0.68%) |
Jul 09, 2019 | 57.83 | 58.13 | 57.49 | 57.96 | 2,226,839 | +0.23(+0.40%) |
Jul 08, 2019 | 57.43 | 57.97 | 57.34 | 57.73 | 2,430,714 | +0.26(+0.44%) |
Jul 05, 2019 | 57.50 | 57.74 | 56.13 | 57.48 | 1,817,994 | -0.59(-1.02%) |
Jul 03, 2019 | 57.13 | 58.18 | 57.06 | 58.07 | 1,604,284 | +1.19(+2.10%) |
Jul 02, 2019 | 55.98 | 56.95 | 55.87 | 56.87 | 3,396,626 | +0.95(+1.69%) |
Jul 01, 2019 | 56.49 | 56.60 | 54.82 | 55.93 | 2,476,324 | -0.36(-0.64%) |
Jun 28, 2019 | 56.67 | 56.77 | 55.91 | 56.29 | 3,416,936 | -0.23(-0.40%) |
Jun 27, 2019 | 56.00 | 56.54 | 55.89 | 56.52 | 2,615,086 | +0.81(+1.45%) |
Jun 26, 2019 | 56.42 | 56.54 | 55.06 | 55.71 | 3,558,746 | -0.83(-1.47%) |
Jun 25, 2019 | 57.32 | 57.90 | 56.52 | 56.54 | 4,210,687 | -0.64(-1.12%) |
Jun 24, 2019 | 57.71 | 57.84 | 57.07 | 57.19 | 3,492,589 | -0.07(-0.11%) |
Jun 21, 2019 | 58.44 | 58.44 | 56.81 | 57.25 | 9,561,582 | -1.17(-2.01%) |
Jun 20, 2019 | 57.36 | 60.03 | 57.27 | 58.42 | 9,620,040 | +1.72(+3.03%) |
Jun 19, 2019 | 55.69 | 56.95 | 55.27 | 56.71 | 3,657,740 | +0.85(+1.53%) |
Jun 18, 2019 | 56.09 | 56.23 | 55.29 | 55.85 | 3,108,233 | +0.00(+0.00%) |
Jun 17, 2019 | 54.51 | 55.88 | 54.38 | 55.85 | 4,430,763 | +1.50(+2.76%) |
Jun 14, 2019 | 53.36 | 54.52 | 53.22 | 54.35 | 4,597,960 | +1.08(+2.03%) |
Jun 13, 2019 | 52.81 | 53.27 | 52.65 | 53.27 | 1,781,033 | +0.46(+0.88%) |
Jun 12, 2019 | 52.62 | 53.11 | 52.45 | 52.81 | 3,135,982 | +0.30(+0.57%) |
Jun 11, 2019 | 52.37 | 52.50 | 51.78 | 52.50 | 3,110,484 | +0.20(+0.37%) |
Jun 10, 2019 | 52.47 | 52.54 | 51.90 | 52.31 | 2,756,746 | -0.30(-0.57%) |
Jun 07, 2019 | 52.41 | 52.90 | 52.01 | 52.61 | 3,028,458 | +0.70(+1.35%) |
Jun 06, 2019 | 52.26 | 52.41 | 51.51 | 51.91 | 4,056,343 | -0.02(-0.03%) |
Jun 05, 2019 | 50.95 | 51.94 | 50.69 | 51.93 | 6,221,259 | +1.29(+2.54%) |
Jun 04, 2019 | 50.97 | 51.08 | 50.45 | 50.64 | 12,189,069 | -1.59(-3.04%) |
Jun 03, 2019 | 52.59 | 52.76 | 52.14 | 52.23 | 2,789,073 | -0.12(-0.23%) |
May 31, 2019 | 52.07 | 52.94 | 51.84 | 52.35 | 2,406,209 | +0.11(+0.22%) |
May 30, 2019 | 52.36 | 52.72 | 51.95 | 52.24 | 1,887,037 | -0.07(-0.12%) |
May 29, 2019 | 52.84 | 52.91 | 52.06 | 52.30 | 1,737,560 | -0.37(-0.71%) |
May 28, 2019 | 53.90 | 54.08 | 52.68 | 52.68 | 2,814,232 | -1.01(-1.88%) |
May 24, 2019 | 53.44 | 53.93 | 53.38 | 53.68 | 1,451,464 | +0.28(+0.53%) |
May 23, 2019 | 52.78 | 53.40 | 52.63 | 53.40 | 2,128,797 | +0.54(+1.02%) |
May 22, 2019 | 52.47 | 52.88 | 52.35 | 52.86 | 1,290,668 | +0.34(+0.65%) |
May 21, 2019 | 52.35 | 52.70 | 52.24 | 52.52 | 1,131,099 | +0.33(+0.62%) |
May 20, 2019 | 52.92 | 53.08 | 51.85 | 52.19 | 1,345,657 | -0.70(-1.32%) |
May 17, 2019 | 52.49 | 52.94 | 52.27 | 52.89 | 1,613,720 | +0.24(+0.46%) |
May 16, 2019 | 52.25 | 52.85 | 52.03 | 52.65 | 1,589,679 | +0.39(+0.75%) |
May 15, 2019 | 51.71 | 52.40 | 51.71 | 52.26 | 1,544,790 | +0.57(+1.10%) |
May 14, 2019 | 51.50 | 51.94 | 51.32 | 51.69 | 1,431,170 | +0.06(+0.11%) |
May 13, 2019 | 50.70 | 51.71 | 50.68 | 51.63 | 1,625,885 | +0.71(+1.39%) |
May 10, 2019 | 50.19 | 51.01 | 50.09 | 50.92 | 1,121,178 | +0.70(+1.39%) |
May 09, 2019 | 49.74 | 50.27 | 49.34 | 50.22 | 1,159,236 | +0.50(+1.02%) |
May 08, 2019 | 49.68 | 50.34 | 49.68 | 49.72 | 1,800,720 | +0.08(+0.16%) |
May 07, 2019 | 50.50 | 50.56 | 49.23 | 49.64 | 1,899,821 | -0.87(-1.72%) |
May 06, 2019 | 50.75 | 51.05 | 50.30 | 50.51 | 1,465,858 | -0.36(-0.70%) |
May 03, 2019 | 50.27 | 50.95 | 50.04 | 50.87 | 2,171,484 | +0.77(+1.54%) |
May 02, 2019 | 49.85 | 50.47 | 49.63 | 50.09 | 2,700,209 | +0.33(+0.67%) |