Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.74 | 63.40 | 60.03 | 60.26 | 487,806 | -1.10(-1.79%) |
Jul 30, 2019 | 60.18 | 61.50 | 59.71 | 61.36 | 515,213 | +0.42(+0.69%) |
Jul 29, 2019 | 62.22 | 62.58 | 60.14 | 60.94 | 345,664 | -1.31(-2.10%) |
Jul 26, 2019 | 60.25 | 62.42 | 60.02 | 62.25 | 327,700 | +2.12(+3.53%) |
Jul 25, 2019 | 61.46 | 61.46 | 60.03 | 60.13 | 429,700 | -1.33(-2.16%) |
Jul 24, 2019 | 60.23 | 61.77 | 58.82 | 61.46 | 603,363 | +1.14(+1.89%) |
Jul 23, 2019 | 63.54 | 63.54 | 60.08 | 60.32 | 577,873 | -2.79(-4.42%) |
Jul 22, 2019 | 62.68 | 64.02 | 61.74 | 63.11 | 385,937 | +1.01(+1.63%) |
Jul 19, 2019 | 62.58 | 63.43 | 61.85 | 62.10 | 628,200 | -0.36(-0.58%) |
Jul 18, 2019 | 59.06 | 62.50 | 59.06 | 62.46 | 369,471 | +3.03(+5.10%) |
Jul 17, 2019 | 59.00 | 60.20 | 58.51 | 59.43 | 321,058 | +0.26(+0.44%) |
Jul 16, 2019 | 58.56 | 59.79 | 58.01 | 59.17 | 316,550 | +0.55(+0.94%) |
Jul 15, 2019 | 58.80 | 59.18 | 58.27 | 58.62 | 247,597 | +0.07(+0.12%) |
Jul 12, 2019 | 58.62 | 58.89 | 57.64 | 58.55 | 326,800 | -0.13(-0.22%) |
Jul 11, 2019 | 59.75 | 60.13 | 56.70 | 58.68 | 384,126 | -0.67(-1.13%) |
Jul 10, 2019 | 57.83 | 59.48 | 56.76 | 59.35 | 630,452 | +1.96(+3.42%) |
Jul 09, 2019 | 56.13 | 57.43 | 55.53 | 57.39 | 331,678 | +0.43(+0.75%) |
Jul 08, 2019 | 58.66 | 59.18 | 55.84 | 56.96 | 585,034 | -2.55(-4.28%) |
Jul 05, 2019 | 62.17 | 62.63 | 59.28 | 59.51 | 440,900 | -3.09(-4.94%) |
Jul 03, 2019 | 62.76 | 63.20 | 62.04 | 62.60 | 192,300 | -0.07(-0.11%) |
Jul 02, 2019 | 62.95 | 63.04 | 61.85 | 62.67 | 287,042 | -0.16(-0.25%) |
Jul 01, 2019 | 64.98 | 65.00 | 61.82 | 62.83 | 404,229 | -0.67(-1.06%) |
Jun 28, 2019 | 62.20 | 63.71 | 61.83 | 63.50 | 941,100 | +1.44(+2.32%) |
Jun 27, 2019 | 60.10 | 62.10 | 59.45 | 62.06 | 318,523 | +2.29(+3.83%) |
Jun 26, 2019 | 59.89 | 61.20 | 59.50 | 59.77 | 360,857 | +0.25(+0.42%) |
Jun 25, 2019 | 60.68 | 61.48 | 59.21 | 59.52 | 290,581 | -0.72(-1.20%) |
Jun 24, 2019 | 62.55 | 62.55 | 60.06 | 60.24 | 385,342 | -2.36(-3.77%) |
Jun 21, 2019 | 63.01 | 63.60 | 61.42 | 62.60 | 636,400 | -0.88(-1.39%) |
Jun 20, 2019 | 64.36 | 65.63 | 62.94 | 63.48 | 312,311 | +0.21(+0.33%) |
Jun 19, 2019 | 62.10 | 63.35 | 61.53 | 63.27 | 264,098 | +0.97(+1.56%) |
Jun 18, 2019 | 61.91 | 63.21 | 60.80 | 62.30 | 507,845 | +1.40(+2.30%) |
Jun 17, 2019 | 57.68 | 60.97 | 57.67 | 60.90 | 421,474 | +3.74(+6.54%) |
Jun 14, 2019 | 58.05 | 59.05 | 56.94 | 57.16 | 380,800 | -1.01(-1.74%) |
Jun 13, 2019 | 58.83 | 58.83 | 56.92 | 58.17 | 383,495 | -0.17(-0.29%) |
Jun 12, 2019 | 58.80 | 59.43 | 57.51 | 58.34 | 281,902 | -0.40(-0.68%) |
Jun 11, 2019 | 61.25 | 61.95 | 58.20 | 58.74 | 405,963 | -1.77(-2.93%) |
Jun 10, 2019 | 60.51 | 61.76 | 60.47 | 60.51 | 363,660 | +0.57(+0.95%) |
Jun 07, 2019 | 58.03 | 60.52 | 57.37 | 59.94 | 338,100 | +2.49(+4.33%) |
Jun 06, 2019 | 57.39 | 58.03 | 55.49 | 57.45 | 653,876 | -0.09(-0.16%) |
Jun 05, 2019 | 59.31 | 59.35 | 57.37 | 57.54 | 319,526 | -1.45(-2.46%) |
Jun 04, 2019 | 57.23 | 59.16 | 55.52 | 58.99 | 352,494 | +2.85(+5.08%) |
Jun 03, 2019 | 54.96 | 56.79 | 54.41 | 56.14 | 358,848 | +1.21(+2.20%) |
May 31, 2019 | 55.79 | 56.98 | 54.82 | 54.93 | 327,800 | -2.12(-3.72%) |
May 30, 2019 | 55.76 | 57.29 | 55.59 | 57.05 | 372,958 | +1.13(+2.02%) |
May 29, 2019 | 56.57 | 57.07 | 55.46 | 55.92 | 448,283 | -1.30(-2.27%) |
May 28, 2019 | 57.25 | 58.53 | 56.69 | 57.22 | 359,313 | +0.04(+0.07%) |
May 24, 2019 | 57.03 | 58.66 | 56.80 | 57.18 | 301,200 | +0.55(+0.97%) |
May 23, 2019 | 57.64 | 58.66 | 55.90 | 56.63 | 333,217 | -1.94(-3.31%) |
May 22, 2019 | 59.13 | 60.27 | 57.66 | 58.57 | 221,434 | -0.93(-1.56%) |
May 21, 2019 | 59.07 | 59.70 | 58.31 | 59.50 | 411,714 | +0.96(+1.64%) |
May 20, 2019 | 60.98 | 60.98 | 58.42 | 58.54 | 519,293 | -2.89(-4.70%) |
May 17, 2019 | 62.48 | 63.27 | 61.27 | 61.43 | 455,800 | -2.03(-3.20%) |
May 16, 2019 | 63.12 | 64.39 | 63.12 | 63.46 | 354,412 | +0.60(+0.95%) |
May 15, 2019 | 62.22 | 63.59 | 62.14 | 62.86 | 498,473 | -0.09(-0.14%) |
May 14, 2019 | 61.17 | 63.69 | 60.71 | 62.95 | 432,733 | +2.33(+3.84%) |
May 13, 2019 | 62.12 | 63.37 | 60.29 | 60.62 | 637,440 | -3.49(-5.44%) |
May 10, 2019 | 62.04 | 64.13 | 61.65 | 64.11 | 763,200 | +1.66(+2.66%) |
May 09, 2019 | 62.49 | 63.19 | 60.33 | 62.45 | 526,067 | -1.01(-1.59%) |
May 08, 2019 | 62.23 | 64.95 | 61.35 | 63.46 | 451,728 | +0.89(+1.42%) |
May 07, 2019 | 64.90 | 66.27 | 61.03 | 62.57 | 756,639 | -4.68(-6.96%) |
May 06, 2019 | 65.90 | 67.49 | 65.44 | 67.25 | 478,589 | -0.74(-1.09%) |
May 03, 2019 | 65.62 | 68.05 | 64.60 | 67.99 | 503,600 | +2.86(+4.39%) |
May 02, 2019 | 64.05 | 66.50 | 63.80 | 65.13 | 408,939 | +0.97(+1.51%) |