Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.34 | 58.38 | 57.55 | 57.90 | 94,493 | -0.46(-0.79%) |
Jul 30, 2019 | 58.47 | 58.47 | 58.21 | 58.36 | 91,597 | -0.51(-0.87%) |
Jul 29, 2019 | 58.91 | 58.92 | 58.78 | 58.87 | 89,374 | +0.02(+0.03%) |
Jul 26, 2019 | 58.87 | 58.93 | 58.81 | 58.85 | 38,846 | +0.20(+0.34%) |
Jul 25, 2019 | 58.99 | 58.99 | 58.44 | 58.65 | 70,180 | -0.44(-0.75%) |
Jul 24, 2019 | 58.98 | 59.14 | 58.92 | 59.09 | 77,685 | +0.09(+0.15%) |
Jul 23, 2019 | 59.22 | 59.22 | 58.89 | 59.01 | 69,957 | +0.16(+0.28%) |
Jul 22, 2019 | 58.96 | 58.99 | 58.78 | 58.84 | 79,515 | -0.07(-0.12%) |
Jul 19, 2019 | 59.27 | 59.29 | 58.91 | 58.91 | 77,693 | -0.41(-0.69%) |
Jul 18, 2019 | 59.04 | 59.33 | 58.91 | 59.32 | 86,084 | +0.23(+0.40%) |
Jul 17, 2019 | 59.18 | 59.30 | 59.07 | 59.09 | 89,964 | +0.05(+0.09%) |
Jul 16, 2019 | 59.17 | 59.22 | 59.00 | 59.03 | 66,858 | -0.15(-0.25%) |
Jul 15, 2019 | 59.01 | 59.22 | 59.01 | 59.18 | 178,679 | +0.17(+0.29%) |
Jul 12, 2019 | 59.04 | 59.04 | 58.85 | 59.01 | 105,359 | +0.08(+0.13%) |
Jul 11, 2019 | 59.19 | 59.19 | 58.84 | 58.93 | 116,172 | -0.04(-0.07%) |
Jul 10, 2019 | 59.09 | 59.13 | 58.84 | 58.97 | 106,027 | +0.26(+0.44%) |
Jul 09, 2019 | 58.60 | 58.74 | 58.48 | 58.71 | 75,077 | -0.15(-0.25%) |
Jul 08, 2019 | 58.89 | 58.90 | 58.79 | 58.86 | 89,517 | -0.38(-0.64%) |
Jul 05, 2019 | 59.29 | 59.29 | 58.92 | 59.24 | 69,970 | -0.51(-0.86%) |
Jul 03, 2019 | 59.59 | 59.75 | 59.58 | 59.75 | 38,385 | +0.24(+0.41%) |
Jul 02, 2019 | 59.38 | 59.51 | 59.35 | 59.51 | 59,428 | +0.28(+0.47%) |
Jul 01, 2019 | 59.42 | 59.50 | 59.10 | 59.23 | 83,800 | +0.21(+0.35%) |
Jun 28, 2019 | 58.97 | 59.03 | 58.86 | 59.03 | 112,390 | +0.30(+0.51%) |
Jun 27, 2019 | 58.64 | 58.75 | 58.62 | 58.73 | 58,873 | +0.19(+0.32%) |
Jun 26, 2019 | 58.76 | 58.76 | 58.54 | 58.54 | 65,354 | +0.06(+0.10%) |
Jun 25, 2019 | 58.91 | 58.98 | 58.45 | 58.48 | 92,418 | -0.22(-0.37%) |
Jun 24, 2019 | 58.78 | 58.86 | 58.66 | 58.70 | 114,134 | +0.05(+0.09%) |
Jun 21, 2019 | 58.62 | 58.82 | 58.55 | 58.64 | 81,958 | -0.35(-0.59%) |
Jun 20, 2019 | 59.17 | 59.17 | 58.74 | 58.99 | 121,080 | +0.76(+1.31%) |
Jun 19, 2019 | 57.96 | 58.36 | 57.96 | 58.23 | 96,301 | +0.19(+0.33%) |
Jun 18, 2019 | 57.72 | 58.04 | 57.67 | 58.04 | 72,861 | +0.99(+1.73%) |
Jun 17, 2019 | 57.09 | 57.21 | 57.03 | 57.05 | 47,136 | -0.08(-0.14%) |
Jun 14, 2019 | 57.03 | 57.13 | 56.92 | 57.13 | 37,968 | -0.18(-0.32%) |
Jun 13, 2019 | 57.32 | 57.44 | 57.20 | 57.31 | 51,436 | -0.01(-0.02%) |
Jun 12, 2019 | 57.51 | 57.54 | 57.31 | 57.31 | 63,446 | -0.32(-0.55%) |
Jun 11, 2019 | 57.78 | 57.93 | 57.60 | 57.63 | 126,807 | +0.28(+0.48%) |
Jun 10, 2019 | 57.47 | 57.56 | 57.31 | 57.36 | 67,945 | +0.09(+0.15%) |
Jun 07, 2019 | 57.10 | 57.50 | 56.95 | 57.27 | 47,954 | +0.62(+1.09%) |
Jun 06, 2019 | 56.66 | 56.76 | 56.53 | 56.65 | 72,892 | +0.18(+0.32%) |
Jun 05, 2019 | 56.69 | 56.69 | 56.37 | 56.47 | 41,268 | +0.09(+0.17%) |
Jun 04, 2019 | 56.21 | 56.41 | 55.95 | 56.38 | 78,868 | +0.08(+0.14%) |
Jun 03, 2019 | 55.92 | 56.30 | 55.88 | 56.30 | 60,890 | +0.84(+1.51%) |
May 31, 2019 | 55.33 | 55.58 | 55.18 | 55.46 | 48,186 | -0.43(-0.77%) |
May 30, 2019 | 55.64 | 55.89 | 55.58 | 55.89 | 53,702 | +0.45(+0.81%) |
May 29, 2019 | 55.46 | 55.48 | 55.21 | 55.45 | 66,524 | -0.19(-0.34%) |
May 28, 2019 | 56.20 | 56.20 | 55.64 | 55.64 | 84,213 | -0.36(-0.65%) |
May 24, 2019 | 55.91 | 56.11 | 55.89 | 56.00 | 66,881 | +0.52(+0.93%) |
May 23, 2019 | 55.59 | 55.63 | 55.36 | 55.48 | 49,168 | -0.56(-1.00%) |
May 22, 2019 | 55.96 | 56.12 | 55.93 | 56.04 | 51,426 | +0.09(+0.15%) |
May 21, 2019 | 56.03 | 56.04 | 55.86 | 55.95 | 42,186 | +0.13(+0.23%) |
May 20, 2019 | 55.76 | 55.84 | 55.55 | 55.82 | 35,342 | -0.12(-0.22%) |
May 17, 2019 | 55.69 | 56.11 | 55.69 | 55.95 | 44,006 | -0.03(-0.06%) |
May 16, 2019 | 55.82 | 56.37 | 55.82 | 55.98 | 55,903 | +0.21(+0.37%) |
May 15, 2019 | 55.25 | 55.79 | 55.25 | 55.77 | 64,995 | +0.24(+0.43%) |
May 14, 2019 | 55.44 | 55.71 | 55.32 | 55.53 | 73,902 | +0.54(+0.99%) |
May 13, 2019 | 55.09 | 55.15 | 54.77 | 54.99 | 99,477 | -1.04(-1.86%) |
May 10, 2019 | 55.76 | 56.14 | 55.36 | 56.03 | 71,641 | +0.27(+0.48%) |
May 09, 2019 | 55.56 | 55.89 | 55.25 | 55.76 | 62,545 | -0.40(-0.71%) |
May 08, 2019 | 55.98 | 56.33 | 55.98 | 56.16 | 134,604 | +0.13(+0.23%) |
May 07, 2019 | 56.49 | 56.49 | 55.74 | 56.03 | 100,288 | -0.87(-1.52%) |
May 06, 2019 | 56.44 | 56.93 | 56.30 | 56.90 | 59,267 | -0.74(-1.28%) |
May 03, 2019 | 57.34 | 57.63 | 57.21 | 57.63 | 70,248 | +0.66(+1.16%) |
May 02, 2019 | 57.14 | 57.14 | 56.84 | 56.97 | 46,963 | -0.09(-0.17%) |