Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.20 | 56.66 | 55.72 | 56.15 | 30,830 | -0.11(-0.20%) |
Jul 30, 2019 | 55.01 | 56.51 | 54.79 | 56.26 | 40,692 | +1.07(+1.94%) |
Jul 29, 2019 | 55.57 | 55.76 | 54.83 | 55.19 | 33,497 | -0.70(-1.25%) |
Jul 26, 2019 | 55.99 | 56.45 | 55.61 | 55.89 | 21,325 | +0.28(+0.50%) |
Jul 25, 2019 | 55.87 | 55.94 | 55.10 | 55.61 | 39,002 | -0.30(-0.54%) |
Jul 24, 2019 | 54.03 | 56.21 | 54.03 | 55.91 | 38,433 | +1.14(+2.08%) |
Jul 23, 2019 | 53.74 | 55.03 | 53.74 | 54.77 | 31,477 | +1.21(+2.26%) |
Jul 22, 2019 | 54.08 | 54.17 | 53.56 | 53.56 | 40,938 | -0.25(-0.46%) |
Jul 19, 2019 | 54.29 | 54.40 | 53.78 | 53.81 | 33,750 | -0.07(-0.13%) |
Jul 18, 2019 | 52.66 | 54.05 | 52.66 | 53.88 | 34,025 | +1.05(+1.99%) |
Jul 17, 2019 | 54.57 | 54.59 | 52.76 | 52.83 | 48,709 | -1.82(-3.33%) |
Jul 16, 2019 | 53.99 | 55.49 | 53.99 | 54.65 | 42,852 | +0.61(+1.13%) |
Jul 15, 2019 | 54.33 | 54.33 | 53.15 | 54.04 | 28,764 | -0.14(-0.26%) |
Jul 12, 2019 | 54.34 | 54.64 | 53.95 | 54.18 | 30,641 | -0.41(-0.75%) |
Jul 11, 2019 | 54.83 | 54.83 | 54.00 | 54.59 | 56,544 | -0.52(-0.94%) |
Jul 10, 2019 | 55.30 | 56.05 | 55.01 | 55.11 | 34,347 | -0.25(-0.45%) |
Jul 09, 2019 | 55.78 | 55.88 | 54.78 | 55.36 | 116,678 | -0.67(-1.20%) |
Jul 08, 2019 | 55.81 | 56.25 | 55.67 | 56.03 | 43,925 | +0.00(+0.00%) |
Jul 05, 2019 | 56.32 | 56.32 | 55.50 | 56.03 | 33,954 | +0.08(+0.14%) |
Jul 04, 2019 | 56.09 | 56.28 | 55.95 | 55.95 | 5,863 | -0.23(-0.41%) |
Jul 03, 2019 | 55.32 | 57.00 | 55.31 | 56.18 | 55,991 | -0.97(-1.70%) |
Jul 02, 2019 | 55.75 | 57.75 | 55.75 | 57.15 | 26,807 | -0.38(-0.66%) |
Jun 28, 2019 | 57.53 | 57.53 | 57.53 | 0 | -0.04(-0.07%) | |
Jun 27, 2019 | 57.14 | 57.67 | 57.12 | 57.57 | 13,209 | +0.60(+1.05%) |
Jun 26, 2019 | 57.21 | 57.74 | 56.77 | 56.97 | 16,797 | +0.20(+0.35%) |
Jun 25, 2019 | 56.91 | 57.29 | 56.76 | 56.77 | 14,472 | +0.11(+0.19%) |
Jun 24, 2019 | 57.90 | 58.01 | 56.65 | 56.66 | 44,158 | -1.26(-2.18%) |
Jun 21, 2019 | 57.68 | 58.35 | 57.45 | 57.92 | 20,276 | +0.15(+0.26%) |
Jun 20, 2019 | 58.21 | 58.36 | 57.58 | 57.77 | 23,666 | -0.58(-0.99%) |
Jun 19, 2019 | 57.95 | 58.75 | 57.91 | 58.35 | 32,651 | +0.42(+0.73%) |
Jun 18, 2019 | 58.35 | 58.77 | 57.88 | 57.93 | 24,291 | +0.02(+0.03%) |
Jun 17, 2019 | 58.63 | 58.63 | 57.19 | 57.91 | 42,596 | -0.46(-0.79%) |
Jun 14, 2019 | 58.94 | 58.94 | 57.91 | 58.37 | 32,992 | -0.62(-1.05%) |
Jun 13, 2019 | 58.87 | 58.99 | 57.82 | 58.99 | 37,440 | +0.22(+0.37%) |
Jun 12, 2019 | 57.57 | 58.77 | 57.16 | 58.77 | 39,342 | +1.45(+2.53%) |
Jun 11, 2019 | 58.04 | 58.26 | 57.12 | 57.32 | 40,423 | -0.48(-0.83%) |
Jun 10, 2019 | 59.06 | 59.20 | 57.38 | 57.80 | 32,472 | -0.79(-1.35%) |
Jun 07, 2019 | 58.31 | 59.01 | 58.00 | 58.59 | 34,894 | +0.09(+0.15%) |
Jun 06, 2019 | 58.07 | 58.77 | 57.90 | 58.50 | 41,015 | +0.32(+0.55%) |
Jun 05, 2019 | 57.96 | 58.31 | 57.12 | 58.18 | 24,816 | +0.05(+0.09%) |
Jun 04, 2019 | 57.10 | 58.13 | 56.94 | 58.13 | 83,779 | +1.79(+3.18%) |
Jun 03, 2019 | 56.86 | 57.28 | 56.15 | 56.34 | 45,541 | -0.45(-0.79%) |
May 31, 2019 | 56.14 | 57.24 | 56.00 | 56.79 | 58,159 | +0.31(+0.55%) |
May 30, 2019 | 56.84 | 57.42 | 56.25 | 56.48 | 22,061 | -0.41(-0.72%) |
May 29, 2019 | 56.63 | 57.09 | 56.19 | 56.89 | 22,389 | +0.06(+0.11%) |
May 28, 2019 | 58.45 | 58.45 | 56.69 | 56.83 | 31,294 | +0.33(+0.58%) |
May 27, 2019 | 57.20 | 57.83 | 56.50 | 56.50 | 6,747 | -0.72(-1.26%) |
May 24, 2019 | 57.24 | 57.56 | 56.60 | 57.22 | 25,093 | +0.33(+0.58%) |
May 23, 2019 | 57.65 | 57.65 | 56.77 | 56.89 | 29,995 | -0.95(-1.64%) |
May 22, 2019 | 58.86 | 58.94 | 57.79 | 57.84 | 25,362 | -1.06(-1.80%) |
May 21, 2019 | 58.28 | 59.17 | 57.85 | 58.90 | 32,302 | -0.38(-0.64%) |
May 17, 2019 | 59.28 | 59.28 | 59.28 | 0 | -0.87(-1.45%) | |
May 16, 2019 | 60.90 | 61.05 | 59.98 | 60.15 | 41,128 | -0.56(-0.92%) |
May 15, 2019 | 60.94 | 61.04 | 60.31 | 60.71 | 23,145 | -0.63(-1.03%) |
May 14, 2019 | 61.24 | 61.56 | 60.08 | 61.34 | 39,734 | +0.88(+1.46%) |
May 13, 2019 | 61.76 | 61.76 | 59.80 | 60.46 | 36,177 | -1.98(-3.17%) |
May 10, 2019 | 62.39 | 62.68 | 61.24 | 62.44 | 77,620 | -0.31(-0.49%) |
May 09, 2019 | 61.53 | 63.56 | 61.53 | 62.75 | 49,786 | +0.77(+1.24%) |
May 08, 2019 | 62.62 | 62.96 | 61.93 | 61.98 | 28,061 | -1.11(-1.76%) |
May 07, 2019 | 62.90 | 63.79 | 62.62 | 63.09 | 42,147 | -0.22(-0.35%) |
May 06, 2019 | 63.03 | 63.52 | 62.48 | 63.31 | 27,008 | +0.06(+0.09%) |
May 03, 2019 | 61.65 | 63.28 | 61.65 | 63.25 | 61,909 | +2.50(+4.12%) |
May 02, 2019 | 61.78 | 62.10 | 60.46 | 60.75 | 59,161 | -0.55(-0.90%) |