Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.07 | 54.57 | 53.73 | 54.08 | 16,242 | +0.16(+0.31%) |
Jul 30, 2019 | 53.81 | 54.07 | 53.49 | 53.91 | 30,583 | +0.06(+0.12%) |
Jul 29, 2019 | 54.07 | 54.33 | 53.72 | 53.85 | 39,622 | -3.40(-5.94%) |
Jul 26, 2019 | 57.84 | 57.84 | 57.23 | 57.25 | 11,000 | +0.31(+0.55%) |
Jul 25, 2019 | 56.88 | 57.21 | 56.79 | 56.94 | 6,184 | +0.42(+0.74%) |
Jul 24, 2019 | 56.38 | 56.68 | 56.29 | 56.52 | 14,565 | +0.14(+0.24%) |
Jul 23, 2019 | 56.15 | 56.41 | 56.15 | 56.38 | 7,502 | +0.40(+0.72%) |
Jul 22, 2019 | 55.96 | 56.11 | 55.90 | 55.98 | 18,347 | -0.02(-0.04%) |
Jul 19, 2019 | 56.22 | 56.28 | 55.93 | 56.00 | 36,500 | -0.28(-0.50%) |
Jul 18, 2019 | 55.67 | 56.35 | 55.64 | 56.28 | 19,435 | +0.29(+0.52%) |
Jul 17, 2019 | 56.32 | 56.38 | 55.96 | 55.99 | 22,388 | +0.00(+0.00%) |
Jul 16, 2019 | 55.81 | 56.04 | 55.81 | 55.99 | 17,728 | +0.26(+0.46%) |
Jul 15, 2019 | 55.93 | 56.02 | 55.72 | 55.73 | 33,444 | +0.05(+0.09%) |
Jul 12, 2019 | 55.67 | 55.91 | 55.54 | 55.68 | 16,400 | +0.02(+0.04%) |
Jul 11, 2019 | 55.98 | 56.02 | 55.60 | 55.66 | 14,541 | -0.04(-0.08%) |
Jul 10, 2019 | 55.93 | 55.93 | 55.54 | 55.70 | 18,064 | -0.70(-1.24%) |
Jul 09, 2019 | 56.07 | 56.40 | 56.07 | 56.40 | 10,627 | -0.05(-0.09%) |
Jul 08, 2019 | 56.30 | 56.49 | 56.24 | 56.45 | 23,498 | +0.38(+0.68%) |
Jul 05, 2019 | 56.14 | 56.14 | 55.72 | 56.07 | 30,100 | -0.61(-1.08%) |
Jul 03, 2019 | 56.70 | 56.86 | 56.61 | 56.68 | 9,700 | +0.56(+1.00%) |
Jul 02, 2019 | 55.70 | 56.13 | 55.70 | 56.12 | 15,465 | +0.68(+1.23%) |
Jul 01, 2019 | 55.76 | 55.76 | 55.33 | 55.44 | 9,924 | -0.29(-0.52%) |
Jun 28, 2019 | 55.58 | 55.86 | 55.55 | 55.73 | 13,200 | +0.71(+1.29%) |
Jun 27, 2019 | 55.00 | 55.19 | 54.84 | 55.02 | 85,632 | -0.84(-1.50%) |
Jun 26, 2019 | 56.12 | 56.12 | 55.77 | 55.86 | 15,956 | -0.54(-0.96%) |
Jun 25, 2019 | 56.61 | 56.74 | 56.40 | 56.40 | 21,895 | -0.27(-0.48%) |
Jun 24, 2019 | 56.51 | 56.78 | 56.51 | 56.67 | 24,169 | +0.41(+0.73%) |
Jun 21, 2019 | 55.86 | 56.35 | 55.80 | 56.26 | 13,400 | +0.53(+0.96%) |
Jun 20, 2019 | 55.63 | 55.76 | 55.52 | 55.73 | 14,528 | +0.83(+1.51%) |
Jun 19, 2019 | 54.50 | 54.95 | 54.50 | 54.90 | 8,951 | +0.52(+0.96%) |
Jun 18, 2019 | 54.67 | 54.67 | 54.29 | 54.37 | 12,870 | +0.08(+0.15%) |
Jun 17, 2019 | 54.21 | 54.45 | 54.21 | 54.29 | 5,512 | +0.20(+0.36%) |
Jun 14, 2019 | 54.10 | 54.21 | 53.79 | 54.09 | 13,400 | -1.27(-2.30%) |
Jun 13, 2019 | 55.46 | 55.53 | 55.32 | 55.37 | 9,104 | -0.29(-0.52%) |
Jun 12, 2019 | 55.80 | 56.03 | 55.61 | 55.66 | 9,310 | +0.40(+0.72%) |
Jun 11, 2019 | 55.39 | 55.44 | 55.17 | 55.26 | 20,027 | -0.10(-0.18%) |
Jun 10, 2019 | 55.40 | 55.62 | 55.36 | 55.36 | 14,490 | +0.44(+0.80%) |
Jun 07, 2019 | 55.04 | 55.25 | 54.92 | 54.92 | 11,300 | +0.62(+1.13%) |
Jun 06, 2019 | 54.24 | 54.37 | 54.15 | 54.30 | 13,620 | +0.33(+0.60%) |
Jun 05, 2019 | 53.85 | 54.01 | 53.78 | 53.98 | 38,300 | +0.48(+0.89%) |
Jun 04, 2019 | 53.69 | 53.69 | 53.32 | 53.50 | 11,605 | +0.19(+0.36%) |
Jun 03, 2019 | 53.09 | 53.35 | 52.85 | 53.31 | 7,433 | +0.93(+1.78%) |
May 31, 2019 | 52.28 | 52.52 | 52.00 | 52.38 | 13,800 | -1.45(-2.69%) |
May 30, 2019 | 53.79 | 53.93 | 53.73 | 53.83 | 11,004 | +0.31(+0.58%) |
May 29, 2019 | 53.53 | 53.55 | 53.21 | 53.52 | 16,086 | -0.54(-1.00%) |
May 28, 2019 | 54.41 | 54.53 | 54.05 | 54.06 | 35,702 | -0.85(-1.55%) |
May 24, 2019 | 54.66 | 54.93 | 54.49 | 54.91 | 35,300 | +1.11(+2.06%) |
May 23, 2019 | 53.76 | 53.97 | 53.69 | 53.80 | 16,134 | -0.52(-0.96%) |
May 22, 2019 | 54.17 | 54.32 | 54.14 | 54.32 | 23,310 | +0.23(+0.43%) |
May 21, 2019 | 54.04 | 54.09 | 53.87 | 54.09 | 9,990 | +0.22(+0.40%) |
May 20, 2019 | 53.81 | 54.04 | 53.80 | 53.87 | 119,256 | -0.33(-0.61%) |
May 17, 2019 | 54.26 | 54.39 | 54.06 | 54.20 | 173,700 | -0.30(-0.55%) |
May 16, 2019 | 54.34 | 54.77 | 54.34 | 54.50 | 144,163 | +0.14(+0.26%) |
May 15, 2019 | 53.43 | 54.38 | 53.42 | 54.36 | 18,966 | +0.46(+0.85%) |
May 14, 2019 | 53.79 | 54.05 | 53.71 | 53.90 | 14,355 | +0.62(+1.17%) |
May 13, 2019 | 53.26 | 53.44 | 53.08 | 53.28 | 11,733 | -0.87(-1.60%) |
May 10, 2019 | 53.69 | 54.21 | 53.68 | 54.15 | 14,400 | +0.61(+1.14%) |
May 09, 2019 | 53.36 | 53.68 | 53.34 | 53.53 | 11,929 | -0.28(-0.51%) |
May 08, 2019 | 53.71 | 53.97 | 53.67 | 53.81 | 15,815 | +0.52(+0.97%) |
May 07, 2019 | 53.66 | 53.66 | 53.15 | 53.30 | 14,025 | -0.60(-1.12%) |
May 06, 2019 | 53.68 | 54.08 | 53.68 | 53.90 | 8,019 | -0.21(-0.39%) |
May 03, 2019 | 53.98 | 54.11 | 53.91 | 54.11 | 36,200 | +0.28(+0.52%) |
May 02, 2019 | 54.22 | 54.22 | 53.67 | 53.83 | 10,199 | +0.09(+0.17%) |