Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.52 | 60.00 | 58.66 | 59.04 | 409,045 | -0.48(-0.80%) |
Jul 30, 2019 | 58.44 | 59.52 | 58.33 | 59.52 | 148,745 | +0.68(+1.16%) |
Jul 29, 2019 | 59.22 | 59.31 | 58.67 | 58.83 | 117,805 | -0.39(-0.66%) |
Jul 26, 2019 | 58.63 | 59.32 | 58.63 | 59.22 | 148,897 | +0.69(+1.19%) |
Jul 25, 2019 | 59.26 | 59.26 | 58.49 | 58.53 | 170,380 | -0.73(-1.23%) |
Jul 24, 2019 | 58.16 | 59.34 | 58.11 | 59.26 | 394,315 | +0.92(+1.58%) |
Jul 23, 2019 | 58.11 | 58.33 | 57.89 | 58.33 | 96,205 | +0.39(+0.67%) |
Jul 22, 2019 | 58.13 | 58.30 | 57.85 | 57.95 | 527,130 | -0.11(-0.19%) |
Jul 19, 2019 | 58.44 | 58.57 | 58.01 | 58.05 | 106,873 | -0.24(-0.42%) |
Jul 18, 2019 | 58.10 | 58.41 | 57.96 | 58.30 | 153,052 | +0.16(+0.27%) |
Jul 17, 2019 | 58.55 | 58.55 | 57.96 | 58.14 | 100,635 | -0.41(-0.70%) |
Jul 16, 2019 | 58.49 | 58.87 | 58.35 | 58.55 | 164,550 | -0.02(-0.03%) |
Jul 15, 2019 | 59.05 | 59.05 | 58.40 | 58.57 | 127,140 | -0.28(-0.47%) |
Jul 12, 2019 | 58.44 | 59.03 | 58.39 | 58.85 | 149,750 | +0.44(+0.75%) |
Jul 11, 2019 | 58.78 | 58.78 | 58.15 | 58.41 | 170,308 | -0.28(-0.47%) |
Jul 10, 2019 | 58.82 | 58.99 | 58.41 | 58.69 | 108,505 | +0.10(+0.18%) |
Jul 09, 2019 | 58.31 | 58.58 | 58.21 | 58.58 | 88,583 | +0.06(+0.10%) |
Jul 08, 2019 | 58.82 | 58.96 | 58.40 | 58.52 | 504,187 | -0.48(-0.81%) |
Jul 05, 2019 | 58.62 | 59.03 | 58.39 | 59.00 | 142,924 | +0.07(+0.12%) |
Jul 03, 2019 | 58.64 | 58.93 | 58.55 | 58.93 | 74,235 | +0.43(+0.73%) |
Jul 02, 2019 | 58.82 | 58.83 | 58.18 | 58.50 | 200,209 | -0.35(-0.60%) |
Jul 01, 2019 | 59.46 | 59.54 | 58.52 | 58.86 | 317,428 | +0.28(+0.47%) |
Jun 28, 2019 | 58.09 | 58.80 | 58.07 | 58.58 | 432,399 | +0.64(+1.10%) |
Jun 27, 2019 | 57.06 | 57.95 | 57.06 | 57.94 | 127,633 | +1.06(+1.86%) |
Jun 26, 2019 | 57.24 | 57.34 | 56.84 | 56.88 | 165,009 | -0.11(-0.19%) |
Jun 25, 2019 | 57.39 | 57.47 | 56.92 | 56.99 | 388,792 | -0.33(-0.58%) |
Jun 24, 2019 | 58.13 | 58.14 | 57.30 | 57.32 | 178,849 | -0.69(-1.19%) |
Jun 21, 2019 | 58.41 | 58.41 | 57.88 | 58.01 | 190,281 | -0.51(-0.87%) |
Jun 20, 2019 | 58.87 | 58.87 | 58.24 | 58.52 | 177,816 | +0.30(+0.52%) |
Jun 19, 2019 | 58.16 | 58.31 | 57.85 | 58.22 | 352,901 | +0.15(+0.27%) |
Jun 18, 2019 | 57.80 | 58.48 | 57.72 | 58.06 | 249,412 | +0.66(+1.16%) |
Jun 17, 2019 | 57.20 | 57.59 | 57.20 | 57.40 | 97,404 | +0.42(+0.74%) |
Jun 14, 2019 | 57.41 | 57.44 | 56.98 | 56.98 | 136,814 | -0.47(-0.82%) |
Jun 13, 2019 | 57.19 | 57.52 | 57.10 | 57.45 | 249,168 | +0.64(+1.12%) |
Jun 12, 2019 | 56.74 | 56.98 | 56.59 | 56.82 | 155,532 | +0.01(+0.02%) |
Jun 11, 2019 | 57.44 | 57.48 | 56.58 | 56.80 | 175,069 | -0.22(-0.39%) |
Jun 10, 2019 | 56.91 | 57.50 | 56.91 | 57.03 | 174,502 | +0.38(+0.68%) |
Jun 07, 2019 | 56.42 | 56.89 | 56.37 | 56.64 | 264,209 | +0.41(+0.72%) |
Jun 06, 2019 | 56.35 | 56.50 | 55.73 | 56.24 | 193,412 | -0.14(-0.26%) |
Jun 05, 2019 | 56.62 | 56.64 | 55.84 | 56.38 | 345,737 | -0.03(-0.06%) |
Jun 04, 2019 | 55.58 | 56.43 | 55.46 | 56.42 | 220,004 | +1.46(+2.65%) |
Jun 03, 2019 | 54.86 | 55.25 | 54.65 | 54.96 | 482,731 | +0.15(+0.28%) |
May 31, 2019 | 54.87 | 55.15 | 54.61 | 54.80 | 196,979 | -0.78(-1.40%) |
May 30, 2019 | 55.82 | 56.18 | 55.25 | 55.58 | 150,530 | -0.12(-0.22%) |
May 29, 2019 | 55.91 | 55.91 | 55.39 | 55.71 | 208,853 | -0.49(-0.86%) |
May 28, 2019 | 56.71 | 56.94 | 56.19 | 56.19 | 174,570 | -0.40(-0.71%) |
May 24, 2019 | 56.50 | 56.73 | 56.29 | 56.59 | 89,068 | +0.43(+0.77%) |
May 23, 2019 | 56.76 | 56.76 | 55.83 | 56.16 | 354,620 | -1.10(-1.92%) |
May 22, 2019 | 57.56 | 57.65 | 57.15 | 57.26 | 67,683 | -0.50(-0.87%) |
May 21, 2019 | 57.34 | 57.82 | 57.34 | 57.76 | 156,816 | +0.78(+1.36%) |
May 20, 2019 | 56.99 | 57.39 | 56.89 | 56.99 | 175,645 | -0.41(-0.72%) |
May 17, 2019 | 57.79 | 58.30 | 57.34 | 57.40 | 237,873 | -0.85(-1.47%) |
May 16, 2019 | 57.99 | 58.61 | 57.99 | 58.25 | 162,903 | +0.40(+0.69%) |
May 15, 2019 | 57.20 | 57.98 | 57.11 | 57.85 | 241,770 | +0.16(+0.28%) |
May 14, 2019 | 57.09 | 57.88 | 56.98 | 57.70 | 227,179 | +0.75(+1.32%) |
May 13, 2019 | 57.76 | 57.83 | 56.79 | 56.94 | 332,119 | -1.86(-3.16%) |
May 10, 2019 | 58.46 | 58.88 | 57.73 | 58.80 | 291,614 | +0.13(+0.21%) |
May 09, 2019 | 58.37 | 58.82 | 57.76 | 58.68 | 361,632 | -0.16(-0.27%) |
May 08, 2019 | 59.06 | 59.37 | 58.83 | 58.83 | 207,607 | -0.30(-0.51%) |
May 07, 2019 | 59.82 | 60.02 | 58.70 | 59.13 | 388,567 | -1.25(-2.07%) |
May 06, 2019 | 59.35 | 60.49 | 59.30 | 60.38 | 211,440 | +0.10(+0.17%) |
May 03, 2019 | 59.40 | 60.32 | 59.40 | 60.28 | 109,837 | +1.13(+1.90%) |
May 02, 2019 | 58.82 | 59.38 | 58.47 | 59.15 | 328,417 | +0.30(+0.52%) |