Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.88 | 57.15 | 56.69 | 56.69 | 1,666 | -0.14(-0.24%) |
Jul 30, 2019 | 56.47 | 56.86 | 56.47 | 56.83 | 1,456 | -0.11(-0.20%) |
Jul 29, 2019 | 56.83 | 57.15 | 56.83 | 56.94 | 1,330 | -0.09(-0.17%) |
Jul 26, 2019 | 57.03 | 57.03 | 57.03 | 57.03 | 737 | +0.19(+0.34%) |
Jul 25, 2019 | 56.87 | 57.07 | 56.83 | 56.84 | 1,023 | +0.53(+0.93%) |
Jul 24, 2019 | 56.03 | 56.36 | 56.03 | 56.31 | 2,191 | +0.37(+0.66%) |
Jul 23, 2019 | 56.00 | 56.00 | 55.94 | 55.94 | 1,856 | -0.25(-0.44%) |
Jul 22, 2019 | 56.08 | 56.19 | 56.08 | 56.19 | 1,521 | +0.07(+0.12%) |
Jul 19, 2019 | 56.41 | 56.43 | 56.12 | 56.12 | 843 | -0.13(-0.23%) |
Jul 18, 2019 | 56.31 | 56.31 | 55.89 | 56.25 | 923 | +0.02(+0.03%) |
Jul 17, 2019 | 56.41 | 56.45 | 56.15 | 56.23 | 2,808 | -0.49(-0.86%) |
Jul 16, 2019 | 56.66 | 56.87 | 56.66 | 56.72 | 2,941 | +0.21(+0.37%) |
Jul 15, 2019 | 56.53 | 56.53 | 56.32 | 56.51 | 931 | -0.49(-0.87%) |
Jul 12, 2019 | 55.85 | 57.01 | 55.85 | 57.01 | 4,532 | +1.22(+2.19%) |
Jul 11, 2019 | 55.63 | 55.92 | 55.50 | 55.78 | 9,816 | -0.04(-0.07%) |
Jul 10, 2019 | 55.66 | 55.86 | 55.66 | 55.82 | 881 | +0.04(+0.07%) |
Jul 09, 2019 | 55.78 | 55.78 | 55.78 | 55.78 | 360 | -0.30(-0.54%) |
Jul 08, 2019 | 56.47 | 56.53 | 56.08 | 56.08 | 710 | +0.04(+0.06%) |
Jul 05, 2019 | 55.86 | 56.26 | 55.86 | 56.05 | 1,791 | -0.41(-0.73%) |
Jul 03, 2019 | 56.46 | 56.46 | 56.46 | 56.46 | 210 | +0.57(+1.02%) |
Jul 02, 2019 | 55.89 | 55.89 | 55.89 | 55.89 | 354 | -0.31(-0.54%) |
Jul 01, 2019 | 57.26 | 57.26 | 56.20 | 56.20 | 1,027 | -0.30(-0.53%) |
Jun 28, 2019 | 55.55 | 56.58 | 55.55 | 56.49 | 2,108 | +1.95(+3.58%) |
Jun 27, 2019 | 54.54 | 54.54 | 54.54 | 231 | +0.00(+0.00%) | |
Jun 26, 2019 | 54.75 | 54.75 | 54.53 | 54.54 | 802 | +0.06(+0.11%) |
Jun 25, 2019 | 54.82 | 54.82 | 54.42 | 54.48 | 737 | -0.85(-1.54%) |
Jun 24, 2019 | 55.42 | 55.42 | 55.25 | 55.33 | 5,906 | -0.20(-0.35%) |
Jun 21, 2019 | 55.38 | 55.53 | 55.38 | 55.53 | 951 | -0.08(-0.15%) |
Jun 20, 2019 | 55.61 | 55.61 | 55.61 | 55.61 | 544 | +0.54(+0.99%) |
Jun 19, 2019 | 55.49 | 55.49 | 54.90 | 55.06 | 1,776 | -0.86(-1.53%) |
Jun 18, 2019 | 55.92 | 55.92 | 55.92 | 55.92 | 483 | +0.85(+1.55%) |
Jun 17, 2019 | 55.29 | 55.30 | 55.07 | 55.07 | 1,194 | -0.21(-0.38%) |
Jun 14, 2019 | 55.38 | 55.55 | 55.12 | 55.28 | 1,903 | -0.02(-0.03%) |
Jun 13, 2019 | 54.91 | 55.30 | 54.91 | 55.30 | 1,490 | +0.74(+1.36%) |
Jun 12, 2019 | 54.44 | 54.55 | 54.29 | 54.55 | 3,481 | -0.50(-0.90%) |
Jun 11, 2019 | 55.32 | 55.32 | 54.90 | 55.05 | 2,332 | +0.01(+0.03%) |
Jun 10, 2019 | 55.12 | 55.13 | 54.94 | 55.04 | 1,578 | +0.51(+0.94%) |
Jun 07, 2019 | 54.32 | 54.67 | 54.32 | 54.52 | 5,603 | +0.62(+1.14%) |
Jun 06, 2019 | 53.66 | 54.12 | 53.25 | 53.91 | 8,827 | -0.41(-0.76%) |
Jun 05, 2019 | 54.28 | 54.40 | 54.15 | 54.32 | 9,047 | -0.44(-0.80%) |
Jun 04, 2019 | 54.21 | 54.84 | 54.15 | 54.76 | 6,352 | +1.36(+2.55%) |
Jun 03, 2019 | 52.60 | 53.45 | 52.60 | 53.39 | 7,894 | +0.78(+1.48%) |
May 31, 2019 | 52.71 | 52.91 | 52.49 | 52.61 | 5,074 | -1.07(-2.00%) |
May 30, 2019 | 54.04 | 54.04 | 53.30 | 53.69 | 15,288 | -0.18(-0.33%) |
May 29, 2019 | 54.22 | 54.22 | 53.83 | 53.87 | 3,219 | -1.08(-1.96%) |
May 28, 2019 | 55.55 | 55.57 | 54.95 | 54.95 | 1,701 | -0.59(-1.05%) |
May 24, 2019 | 54.92 | 55.53 | 54.92 | 55.53 | 1,797 | +0.46(+0.84%) |
May 23, 2019 | 54.82 | 55.07 | 54.82 | 55.07 | 668 | -0.57(-1.02%) |
May 22, 2019 | 56.12 | 56.12 | 55.64 | 55.64 | 2,031 | -0.78(-1.39%) |
May 21, 2019 | 56.00 | 56.55 | 55.87 | 56.42 | 6,516 | +0.47(+0.84%) |
May 20, 2019 | 55.76 | 55.95 | 55.66 | 55.95 | 5,489 | -0.19(-0.33%) |
May 17, 2019 | 56.46 | 56.99 | 56.14 | 56.14 | 49,160 | -0.81(-1.43%) |
May 16, 2019 | 57.05 | 57.26 | 56.93 | 56.95 | 5,078 | -0.10(-0.18%) |
May 15, 2019 | 56.04 | 57.06 | 56.04 | 57.06 | 3,586 | +0.11(+0.20%) |
May 14, 2019 | 56.57 | 57.16 | 56.30 | 56.94 | 15,087 | +0.50(+0.88%) |
May 13, 2019 | 56.64 | 56.64 | 56.45 | 56.45 | 744 | -1.64(-2.83%) |
May 10, 2019 | 58.02 | 58.11 | 58.02 | 58.09 | 1,268 | -0.05(-0.08%) |
May 09, 2019 | 57.62 | 58.27 | 57.62 | 58.14 | 1,608 | -0.98(-1.67%) |
May 08, 2019 | 58.60 | 59.12 | 58.51 | 59.12 | 7,244 | +0.29(+0.49%) |
May 07, 2019 | 59.76 | 59.76 | 58.46 | 58.83 | 696,359 | -1.19(-1.98%) |
May 06, 2019 | 59.96 | 60.11 | 59.96 | 60.02 | 1,241 | -0.19(-0.32%) |
May 03, 2019 | 60.22 | 60.22 | 60.21 | 60.21 | 845 | +0.96(+1.61%) |
May 02, 2019 | 59.09 | 59.26 | 58.89 | 59.26 | 1,542 | +0.31(+0.53%) |