Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.63 | 56.09 | 55.17 | 55.20 | 287,006 | -0.43(-0.77%) |
Jul 30, 2019 | 55.35 | 56.12 | 55.13 | 55.63 | 208,161 | +0.19(+0.34%) |
Jul 29, 2019 | 55.48 | 55.80 | 55.19 | 55.44 | 216,274 | -0.07(-0.13%) |
Jul 26, 2019 | 54.44 | 55.64 | 54.44 | 55.52 | 463,451 | +1.21(+2.22%) |
Jul 25, 2019 | 54.93 | 55.13 | 54.21 | 54.31 | 368,575 | -0.82(-1.48%) |
Jul 24, 2019 | 55.05 | 55.57 | 54.57 | 55.13 | 358,135 | +0.22(+0.41%) |
Jul 23, 2019 | 51.98 | 55.17 | 51.82 | 54.90 | 716,747 | +3.03(+5.84%) |
Jul 22, 2019 | 52.42 | 52.42 | 51.68 | 51.87 | 373,949 | -0.28(-0.54%) |
Jul 19, 2019 | 53.45 | 53.59 | 52.13 | 52.16 | 312,075 | -1.46(-2.73%) |
Jul 18, 2019 | 53.25 | 53.85 | 52.77 | 53.62 | 189,720 | +0.15(+0.28%) |
Jul 17, 2019 | 53.77 | 54.02 | 53.06 | 53.47 | 314,422 | -0.06(-0.11%) |
Jul 16, 2019 | 53.93 | 54.06 | 53.50 | 53.53 | 230,386 | -0.69(-1.26%) |
Jul 15, 2019 | 54.12 | 54.63 | 53.74 | 54.21 | 178,462 | +0.21(+0.38%) |
Jul 12, 2019 | 54.14 | 54.35 | 53.87 | 54.00 | 206,718 | -0.14(-0.26%) |
Jul 11, 2019 | 54.55 | 54.64 | 53.82 | 54.15 | 239,249 | -0.45(-0.83%) |
Jul 10, 2019 | 54.62 | 54.66 | 54.01 | 54.60 | 260,254 | +0.21(+0.39%) |
Jul 09, 2019 | 53.96 | 54.44 | 53.79 | 54.38 | 303,655 | +0.40(+0.75%) |
Jul 08, 2019 | 53.79 | 54.15 | 53.54 | 53.98 | 222,958 | +0.14(+0.26%) |
Jul 05, 2019 | 53.67 | 53.92 | 52.87 | 53.84 | 160,458 | -0.29(-0.53%) |
Jul 03, 2019 | 53.59 | 54.47 | 53.59 | 54.13 | 90,462 | +0.62(+1.16%) |
Jul 02, 2019 | 52.34 | 53.58 | 52.34 | 53.51 | 245,625 | +1.26(+2.40%) |
Jul 01, 2019 | 53.10 | 53.10 | 51.72 | 52.25 | 398,919 | -0.64(-1.20%) |
Jun 28, 2019 | 52.72 | 53.42 | 52.63 | 52.89 | 1,226,384 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.16 | 52.23 | 52.71 | 391,688 | +0.65(+1.25%) |
Jun 26, 2019 | 53.72 | 53.72 | 51.88 | 52.06 | 285,591 | -1.63(-3.03%) |
Jun 25, 2019 | 54.10 | 54.68 | 53.63 | 53.68 | 273,049 | -0.32(-0.59%) |
Jun 24, 2019 | 54.92 | 54.92 | 53.94 | 54.00 | 353,309 | -0.64(-1.17%) |
Jun 21, 2019 | 55.32 | 55.65 | 54.34 | 54.64 | 708,855 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.35 | 55.68 | 55.84 | 424,210 | -0.20(-0.35%) |
Jun 19, 2019 | 55.65 | 56.07 | 55.00 | 56.03 | 243,537 | +0.17(+0.31%) |
Jun 18, 2019 | 56.13 | 56.31 | 55.57 | 55.86 | 349,793 | -0.02(-0.04%) |
Jun 17, 2019 | 55.50 | 56.06 | 55.50 | 55.89 | 299,255 | +0.53(+0.96%) |
Jun 14, 2019 | 54.83 | 55.68 | 54.39 | 55.35 | 355,099 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.05 | 54.43 | 54.99 | 286,729 | +0.17(+0.31%) |
Jun 12, 2019 | 54.52 | 55.16 | 54.36 | 54.82 | 246,288 | +0.45(+0.83%) |
Jun 11, 2019 | 54.47 | 54.58 | 54.11 | 54.37 | 268,192 | +0.07(+0.12%) |
Jun 10, 2019 | 54.13 | 54.38 | 53.48 | 54.31 | 320,516 | +0.11(+0.21%) |
Jun 07, 2019 | 54.51 | 54.98 | 54.12 | 54.19 | 261,987 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.82 | 53.64 | 54.17 | 261,669 | -0.61(-1.11%) |
Jun 05, 2019 | 53.23 | 54.79 | 53.13 | 54.77 | 565,386 | +1.81(+3.41%) |
Jun 04, 2019 | 54.44 | 54.53 | 52.67 | 52.96 | 412,051 | -1.69(-3.08%) |
Jun 03, 2019 | 55.05 | 55.17 | 54.51 | 54.65 | 510,383 | -0.14(-0.25%) |
May 31, 2019 | 54.13 | 55.05 | 53.91 | 54.79 | 300,600 | +0.52(+0.95%) |
May 30, 2019 | 54.45 | 54.82 | 54.07 | 54.27 | 217,400 | -0.09(-0.17%) |
May 29, 2019 | 55.44 | 55.44 | 54.25 | 54.36 | 246,943 | -1.03(-1.86%) |
May 28, 2019 | 56.10 | 56.46 | 55.26 | 55.39 | 490,396 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.98 | 55.40 | 55.88 | 331,149 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.47 | 54.71 | 55.44 | 202,215 | +0.34(+0.61%) |
May 22, 2019 | 55.39 | 55.39 | 54.90 | 55.11 | 204,068 | -0.25(-0.46%) |
May 21, 2019 | 54.72 | 55.55 | 54.72 | 55.36 | 154,594 | +0.63(+1.15%) |
May 20, 2019 | 55.41 | 55.49 | 54.49 | 54.73 | 154,294 | -0.78(-1.40%) |
May 17, 2019 | 55.38 | 55.58 | 54.85 | 55.51 | 171,806 | -0.08(-0.15%) |
May 16, 2019 | 55.22 | 55.96 | 55.21 | 55.59 | 154,743 | +0.18(+0.33%) |
May 15, 2019 | 55.17 | 55.64 | 55.17 | 55.41 | 180,474 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.33 | 54.69 | 55.20 | 216,981 | +0.32(+0.58%) |
May 13, 2019 | 54.31 | 54.92 | 54.25 | 54.88 | 259,458 | +0.24(+0.43%) |
May 10, 2019 | 54.01 | 54.90 | 53.88 | 54.64 | 263,086 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.18 | 52.78 | 54.05 | 273,011 | +0.38(+0.72%) |
May 08, 2019 | 53.28 | 54.09 | 53.24 | 53.67 | 298,692 | +0.46(+0.86%) |
May 07, 2019 | 54.33 | 54.42 | 52.87 | 53.21 | 299,238 | -1.21(-2.23%) |
May 06, 2019 | 54.07 | 54.57 | 54.04 | 54.42 | 379,128 | +0.12(+0.23%) |
May 03, 2019 | 54.01 | 54.45 | 53.80 | 54.30 | 424,751 | +0.29(+0.53%) |
May 02, 2019 | 53.49 | 54.38 | 53.44 | 54.01 | 854,164 | +0.56(+1.04%) |