Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.03 | 7,495,704 | -2.12(-3.58%) |
Jul 30, 2019 | 58.19 | 59.20 | 57.83 | 59.14 | 2,614,652 | +0.87(+1.49%) |
Jul 29, 2019 | 58.12 | 58.56 | 56.98 | 58.27 | 3,636,692 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.89 | 58.25 | 58.59 | 2,334,729 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.06 | 58.26 | 58.83 | 2,508,507 | -0.29(-0.49%) |
Jul 24, 2019 | 58.25 | 59.22 | 58.09 | 59.12 | 2,189,404 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.78 | 57.57 | 58.76 | 2,403,878 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.79 | 57.12 | 57.48 | 2,521,249 | +0.10(+0.17%) |
Jul 19, 2019 | 57.00 | 57.67 | 56.77 | 57.39 | 3,332,516 | +0.93(+1.65%) |
Jul 18, 2019 | 56.67 | 56.81 | 56.23 | 56.45 | 3,611,827 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.17 | 56.76 | 56.84 | 2,474,413 | -1.38(-2.37%) |
Jul 16, 2019 | 57.67 | 58.74 | 57.51 | 58.22 | 2,153,521 | +0.48(+0.84%) |
Jul 15, 2019 | 57.90 | 57.98 | 57.39 | 57.74 | 1,840,696 | +0.00(+0.00%) |
Jul 12, 2019 | 56.78 | 58.03 | 56.69 | 57.74 | 2,952,629 | +1.34(+2.38%) |
Jul 11, 2019 | 56.08 | 56.49 | 55.77 | 56.39 | 2,364,151 | +0.40(+0.72%) |
Jul 10, 2019 | 56.88 | 57.00 | 55.82 | 55.99 | 3,098,472 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.07 | 56.47 | 2,565,369 | -0.53(-0.93%) |
Jul 08, 2019 | 57.21 | 57.71 | 56.83 | 57.00 | 2,438,557 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.83 | 56.43 | 57.48 | 2,590,718 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.18 | 1,816,608 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.53 | 57.74 | 58.27 | 3,657,194 | -0.36(-0.61%) |
Jul 01, 2019 | 59.68 | 59.83 | 58.39 | 58.63 | 3,300,302 | -0.01(-0.02%) |
Jun 28, 2019 | 58.21 | 58.93 | 58.06 | 58.64 | 8,094,814 | +0.54(+0.94%) |
Jun 27, 2019 | 58.11 | 58.41 | 57.75 | 58.10 | 3,744,332 | +0.22(+0.38%) |
Jun 26, 2019 | 57.60 | 58.11 | 57.44 | 57.88 | 2,961,038 | +0.49(+0.86%) |
Jun 25, 2019 | 57.56 | 57.64 | 57.26 | 57.39 | 2,382,178 | -0.11(-0.18%) |
Jun 24, 2019 | 57.69 | 57.91 | 57.42 | 57.49 | 3,091,440 | -0.19(-0.34%) |
Jun 21, 2019 | 57.57 | 58.11 | 57.31 | 57.69 | 4,956,280 | +0.11(+0.18%) |
Jun 20, 2019 | 56.84 | 57.69 | 56.24 | 57.58 | 4,320,467 | +1.78(+3.20%) |
Jun 19, 2019 | 56.38 | 56.52 | 55.67 | 55.80 | 3,066,378 | -0.42(-0.75%) |
Jun 18, 2019 | 55.51 | 56.66 | 55.34 | 56.22 | 4,411,799 | +1.12(+2.04%) |
Jun 17, 2019 | 55.22 | 55.42 | 54.95 | 55.09 | 3,377,554 | -0.08(-0.14%) |
Jun 14, 2019 | 55.41 | 55.47 | 54.51 | 55.17 | 3,210,893 | -0.38(-0.68%) |
Jun 13, 2019 | 55.52 | 55.69 | 55.15 | 55.55 | 3,143,107 | +0.40(+0.73%) |
Jun 12, 2019 | 55.54 | 55.75 | 54.79 | 55.15 | 4,221,990 | -0.63(-1.13%) |
Jun 11, 2019 | 57.43 | 57.69 | 55.75 | 55.78 | 4,428,565 | -1.03(-1.81%) |
Jun 10, 2019 | 56.39 | 57.31 | 56.27 | 56.81 | 3,407,672 | +0.83(+1.49%) |
Jun 07, 2019 | 55.36 | 56.39 | 55.22 | 55.97 | 3,940,290 | +0.91(+1.64%) |
Jun 06, 2019 | 55.63 | 55.76 | 54.50 | 55.07 | 3,606,326 | -0.56(-1.01%) |
Jun 05, 2019 | 55.44 | 55.84 | 54.80 | 55.63 | 5,792,829 | +0.73(+1.33%) |
Jun 04, 2019 | 53.97 | 54.99 | 53.63 | 54.90 | 3,711,968 | +1.65(+3.10%) |
Jun 03, 2019 | 52.97 | 53.83 | 52.83 | 53.25 | 3,638,487 | +0.30(+0.56%) |
May 31, 2019 | 53.11 | 53.66 | 52.85 | 52.95 | 4,480,255 | -0.84(-1.57%) |
May 30, 2019 | 53.87 | 54.32 | 53.60 | 53.79 | 2,396,084 | +0.18(+0.34%) |
May 29, 2019 | 53.28 | 53.87 | 53.07 | 53.61 | 4,706,710 | -0.18(-0.34%) |
May 28, 2019 | 55.16 | 55.37 | 53.77 | 53.79 | 4,305,045 | -1.17(-2.13%) |
May 24, 2019 | 55.69 | 55.80 | 54.83 | 54.96 | 2,958,318 | -0.13(-0.24%) |
May 23, 2019 | 56.12 | 56.12 | 54.49 | 55.09 | 3,293,690 | -1.75(-3.08%) |
May 22, 2019 | 57.18 | 57.30 | 56.78 | 56.84 | 2,934,746 | -0.58(-1.01%) |
May 21, 2019 | 56.54 | 57.68 | 56.52 | 57.42 | 4,227,298 | +1.26(+2.24%) |
May 20, 2019 | 56.63 | 56.72 | 55.88 | 56.16 | 3,930,607 | -0.81(-1.42%) |
May 17, 2019 | 57.03 | 57.61 | 56.85 | 56.97 | 3,059,462 | -0.74(-1.28%) |
May 16, 2019 | 57.61 | 57.88 | 57.27 | 57.71 | 2,700,842 | +0.53(+0.92%) |
May 15, 2019 | 56.29 | 57.53 | 56.08 | 57.18 | 2,335,185 | +0.35(+0.61%) |
May 14, 2019 | 56.92 | 57.45 | 56.60 | 56.84 | 2,465,797 | +0.44(+0.79%) |
May 13, 2019 | 57.18 | 57.21 | 55.95 | 56.39 | 3,137,717 | -2.00(-3.42%) |
May 10, 2019 | 57.79 | 58.58 | 56.76 | 58.39 | 3,209,169 | +0.11(+0.19%) |
May 09, 2019 | 57.24 | 58.34 | 56.94 | 58.27 | 3,326,845 | +0.44(+0.77%) |
May 08, 2019 | 58.74 | 58.88 | 57.75 | 57.83 | 4,942,886 | -1.08(-1.84%) |
May 07, 2019 | 58.89 | 59.68 | 57.86 | 58.91 | 6,855,667 | -2.29(-3.73%) |
May 06, 2019 | 60.65 | 61.42 | 60.32 | 61.20 | 3,801,390 | -0.83(-1.34%) |
May 03, 2019 | 61.50 | 62.10 | 61.50 | 62.03 | 2,884,308 | +0.87(+1.43%) |
May 02, 2019 | 61.28 | 61.59 | 60.66 | 61.15 | 3,515,771 | -0.16(-0.26%) |