Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.24 | 59.69 | 58.37 | 58.84 | 22,268 | -0.28(-0.47%) |
Jul 30, 2019 | 57.83 | 59.12 | 57.69 | 59.12 | 21,645 | +0.78(+1.34%) |
Jul 29, 2019 | 58.77 | 58.82 | 58.17 | 58.34 | 17,006 | -0.50(-0.86%) |
Jul 26, 2019 | 58.28 | 58.91 | 58.28 | 58.84 | 19,872 | +0.71(+1.23%) |
Jul 25, 2019 | 58.88 | 58.88 | 58.10 | 58.13 | 21,117 | -0.68(-1.15%) |
Jul 24, 2019 | 57.63 | 58.83 | 57.63 | 58.80 | 43,506 | +1.02(+1.76%) |
Jul 23, 2019 | 57.47 | 57.79 | 57.34 | 57.79 | 24,566 | +0.53(+0.93%) |
Jul 22, 2019 | 57.53 | 57.80 | 57.24 | 57.25 | 20,656 | -0.20(-0.35%) |
Jul 19, 2019 | 57.60 | 57.90 | 57.45 | 57.45 | 45,318 | -0.04(-0.07%) |
Jul 18, 2019 | 57.50 | 57.61 | 57.20 | 57.49 | 15,908 | -0.02(-0.03%) |
Jul 17, 2019 | 58.12 | 58.12 | 57.35 | 57.51 | 33,611 | -0.66(-1.13%) |
Jul 16, 2019 | 58.11 | 58.56 | 57.91 | 58.17 | 21,463 | +0.10(+0.18%) |
Jul 15, 2019 | 58.67 | 58.67 | 57.89 | 58.06 | 39,033 | -0.35(-0.60%) |
Jul 12, 2019 | 57.99 | 58.63 | 57.98 | 58.41 | 57,620 | +0.63(+1.09%) |
Jul 11, 2019 | 58.29 | 58.29 | 57.55 | 57.79 | 19,788 | -0.38(-0.65%) |
Jul 10, 2019 | 58.34 | 58.51 | 57.96 | 58.17 | 16,027 | +0.14(+0.25%) |
Jul 09, 2019 | 57.95 | 58.02 | 57.74 | 58.02 | 19,842 | -0.19(-0.33%) |
Jul 08, 2019 | 58.51 | 58.68 | 58.19 | 58.22 | 16,424 | -0.56(-0.95%) |
Jul 05, 2019 | 58.19 | 58.77 | 58.03 | 58.77 | 31,123 | +0.23(+0.38%) |
Jul 03, 2019 | 58.42 | 58.57 | 58.12 | 58.55 | 18,505 | +0.41(+0.71%) |
Jul 02, 2019 | 58.58 | 58.58 | 57.80 | 58.14 | 28,171 | -0.50(-0.86%) |
Jul 01, 2019 | 59.32 | 59.48 | 58.34 | 58.64 | 27,412 | +0.17(+0.29%) |
Jun 28, 2019 | 57.87 | 58.60 | 57.87 | 58.47 | 77,809 | +0.77(+1.34%) |
Jun 27, 2019 | 56.65 | 57.70 | 56.65 | 57.70 | 22,896 | +1.17(+2.08%) |
Jun 26, 2019 | 56.71 | 56.87 | 56.52 | 56.53 | 22,042 | +0.01(+0.02%) |
Jun 25, 2019 | 56.71 | 56.83 | 56.40 | 56.51 | 39,323 | -0.17(-0.30%) |
Jun 24, 2019 | 57.56 | 57.56 | 56.66 | 56.68 | 24,999 | -0.78(-1.36%) |
Jun 21, 2019 | 57.91 | 57.91 | 57.45 | 57.46 | 35,539 | -0.59(-1.02%) |
Jun 20, 2019 | 58.20 | 58.25 | 57.80 | 58.05 | 48,520 | +0.45(+0.78%) |
Jun 19, 2019 | 57.54 | 57.80 | 57.24 | 57.60 | 34,300 | +0.14(+0.25%) |
Jun 18, 2019 | 57.16 | 57.91 | 57.16 | 57.46 | 47,642 | +0.75(+1.32%) |
Jun 17, 2019 | 56.57 | 56.98 | 56.48 | 56.71 | 38,541 | +0.24(+0.42%) |
Jun 14, 2019 | 56.99 | 57.06 | 56.45 | 56.47 | 17,033 | -0.45(-0.78%) |
Jun 13, 2019 | 56.51 | 56.93 | 56.49 | 56.92 | 15,933 | +0.70(+1.25%) |
Jun 12, 2019 | 56.31 | 56.34 | 56.08 | 56.22 | 17,027 | -0.17(-0.30%) |
Jun 11, 2019 | 56.90 | 57.01 | 56.21 | 56.39 | 27,305 | -0.09(-0.15%) |
Jun 10, 2019 | 56.43 | 56.98 | 56.39 | 56.47 | 43,100 | +0.30(+0.54%) |
Jun 07, 2019 | 55.96 | 56.36 | 55.83 | 56.17 | 29,007 | +0.45(+0.80%) |
Jun 06, 2019 | 55.93 | 56.09 | 55.18 | 55.72 | 43,413 | -0.24(-0.42%) |
Jun 05, 2019 | 56.40 | 56.40 | 55.50 | 55.96 | 49,662 | -0.35(-0.62%) |
Jun 04, 2019 | 55.35 | 56.33 | 55.34 | 56.31 | 35,715 | +1.55(+2.82%) |
Jun 03, 2019 | 54.43 | 54.99 | 54.34 | 54.77 | 65,855 | +0.40(+0.73%) |
May 31, 2019 | 54.57 | 54.63 | 54.12 | 54.37 | 33,227 | -0.82(-1.48%) |
May 30, 2019 | 55.52 | 55.74 | 54.93 | 55.18 | 73,468 | -0.24(-0.43%) |
May 29, 2019 | 55.45 | 55.56 | 55.03 | 55.42 | 90,588 | -0.45(-0.80%) |
May 28, 2019 | 56.30 | 56.53 | 55.87 | 55.87 | 40,495 | -0.39(-0.69%) |
May 24, 2019 | 56.20 | 56.40 | 55.91 | 56.26 | 16,771 | +0.40(+0.71%) |
May 23, 2019 | 56.58 | 56.58 | 55.54 | 55.86 | 84,183 | -1.30(-2.27%) |
May 22, 2019 | 57.71 | 57.72 | 57.02 | 57.16 | 24,670 | -0.73(-1.26%) |
May 21, 2019 | 57.39 | 57.90 | 57.38 | 57.89 | 23,094 | +0.84(+1.48%) |
May 20, 2019 | 57.06 | 57.35 | 56.95 | 57.04 | 35,188 | -0.47(-0.82%) |
May 17, 2019 | 58.01 | 58.43 | 57.45 | 57.52 | 61,707 | -0.97(-1.65%) |
May 16, 2019 | 58.40 | 58.91 | 58.40 | 58.48 | 26,230 | +0.21(+0.36%) |
May 15, 2019 | 57.53 | 58.34 | 57.46 | 58.27 | 128,395 | +0.23(+0.39%) |
May 14, 2019 | 57.47 | 58.22 | 57.47 | 58.05 | 48,934 | +0.77(+1.34%) |
May 13, 2019 | 58.04 | 58.11 | 57.09 | 57.28 | 78,106 | -1.84(-3.11%) |
May 10, 2019 | 58.76 | 59.20 | 58.16 | 59.12 | 60,020 | +0.05(+0.08%) |
May 09, 2019 | 58.76 | 59.17 | 58.15 | 59.07 | 56,737 | -0.11(-0.19%) |
May 08, 2019 | 59.66 | 59.83 | 59.18 | 59.18 | 26,136 | -0.47(-0.79%) |
May 07, 2019 | 60.44 | 60.56 | 59.20 | 59.66 | 18,684 | -1.17(-1.92%) |
May 06, 2019 | 59.76 | 60.97 | 59.76 | 60.82 | 17,540 | +0.08(+0.12%) |
May 03, 2019 | 59.86 | 60.77 | 59.86 | 60.75 | 42,615 | +1.21(+2.04%) |
May 02, 2019 | 59.36 | 59.87 | 58.93 | 59.54 | 46,503 | +0.04(+0.06%) |