Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.10 | 64.84 | 60.45 | 61.67 | 5,797,193 | -1.46(-2.31%) |
Jul 30, 2019 | 59.98 | 63.16 | 59.51 | 63.13 | 3,752,092 | +1.91(+3.12%) |
Jul 29, 2019 | 62.43 | 62.68 | 60.57 | 61.22 | 3,516,587 | -1.21(-1.94%) |
Jul 26, 2019 | 60.58 | 62.69 | 60.51 | 62.43 | 3,762,408 | +2.09(+3.47%) |
Jul 25, 2019 | 62.58 | 62.58 | 60.04 | 60.34 | 4,885,901 | -2.32(-3.70%) |
Jul 24, 2019 | 59.18 | 62.84 | 59.02 | 62.66 | 4,724,246 | +2.96(+4.95%) |
Jul 23, 2019 | 59.25 | 59.70 | 58.36 | 59.70 | 3,584,461 | +1.17(+2.01%) |
Jul 22, 2019 | 59.16 | 59.69 | 58.22 | 58.53 | 3,668,388 | -0.27(-0.47%) |
Jul 19, 2019 | 60.01 | 60.55 | 58.73 | 58.80 | 3,740,338 | -0.97(-1.62%) |
Jul 18, 2019 | 59.02 | 60.08 | 58.62 | 59.77 | 3,967,376 | +0.61(+1.03%) |
Jul 17, 2019 | 60.41 | 60.51 | 58.63 | 59.16 | 3,489,159 | -1.26(-2.09%) |
Jul 16, 2019 | 60.29 | 61.52 | 59.74 | 60.43 | 3,177,107 | +0.02(+0.03%) |
Jul 15, 2019 | 61.97 | 62.00 | 59.98 | 60.41 | 2,833,088 | -1.02(-1.66%) |
Jul 12, 2019 | 60.30 | 62.09 | 60.01 | 61.42 | 3,000,383 | +1.36(+2.26%) |
Jul 11, 2019 | 61.29 | 61.29 | 59.28 | 60.06 | 3,343,565 | -0.91(-1.49%) |
Jul 10, 2019 | 61.66 | 62.03 | 60.03 | 60.97 | 3,471,396 | +0.34(+0.56%) |
Jul 09, 2019 | 59.67 | 60.71 | 59.61 | 60.63 | 2,667,341 | +0.11(+0.18%) |
Jul 08, 2019 | 61.68 | 61.98 | 60.10 | 60.52 | 2,567,843 | -1.74(-2.80%) |
Jul 05, 2019 | 60.81 | 62.29 | 60.07 | 62.27 | 2,389,067 | +0.47(+0.76%) |
Jul 03, 2019 | 61.02 | 61.84 | 60.53 | 61.80 | 2,065,988 | +1.25(+2.07%) |
Jul 02, 2019 | 61.56 | 61.65 | 59.47 | 60.54 | 3,494,312 | -1.06(-1.72%) |
Jul 01, 2019 | 63.31 | 63.90 | 60.59 | 61.60 | 5,550,304 | +0.62(+1.01%) |
Jun 28, 2019 | 59.16 | 61.51 | 59.15 | 60.98 | 9,132,752 | +2.07(+3.51%) |
Jun 27, 2019 | 56.16 | 58.95 | 56.16 | 58.92 | 3,891,899 | +3.16(+5.67%) |
Jun 26, 2019 | 56.69 | 57.27 | 55.66 | 55.76 | 3,169,613 | -0.38(-0.68%) |
Jun 25, 2019 | 57.40 | 57.65 | 55.93 | 56.14 | 4,347,011 | -0.99(-1.73%) |
Jun 24, 2019 | 59.77 | 59.83 | 57.09 | 57.13 | 3,336,929 | -2.15(-3.62%) |
Jun 21, 2019 | 60.72 | 60.74 | 58.95 | 59.28 | 3,218,115 | -1.64(-2.69%) |
Jun 20, 2019 | 61.80 | 62.01 | 59.96 | 60.92 | 3,723,192 | +0.86(+1.43%) |
Jun 19, 2019 | 59.67 | 60.26 | 58.84 | 60.06 | 2,953,991 | +0.64(+1.08%) |
Jun 18, 2019 | 58.65 | 60.77 | 58.41 | 59.41 | 3,669,863 | +1.87(+3.26%) |
Jun 17, 2019 | 57.05 | 58.19 | 56.85 | 57.54 | 1,895,075 | +1.16(+2.06%) |
Jun 14, 2019 | 57.65 | 57.68 | 56.33 | 56.38 | 2,406,055 | -1.46(-2.53%) |
Jun 13, 2019 | 57.00 | 57.98 | 56.54 | 57.84 | 2,996,555 | +1.80(+3.20%) |
Jun 12, 2019 | 55.76 | 56.45 | 55.17 | 56.05 | 2,694,766 | +0.17(+0.30%) |
Jun 11, 2019 | 57.73 | 58.08 | 55.13 | 55.88 | 3,744,926 | -0.55(-0.97%) |
Jun 10, 2019 | 56.15 | 57.97 | 56.14 | 56.43 | 3,375,607 | +1.02(+1.85%) |
Jun 07, 2019 | 54.94 | 56.17 | 54.56 | 55.40 | 4,002,612 | +1.05(+1.94%) |
Jun 06, 2019 | 54.73 | 55.14 | 52.74 | 54.35 | 3,644,058 | -0.35(-0.64%) |
Jun 05, 2019 | 55.39 | 55.55 | 53.07 | 54.70 | 3,671,219 | -0.07(-0.12%) |
Jun 04, 2019 | 52.41 | 54.90 | 52.13 | 54.77 | 4,167,794 | +3.99(+7.86%) |
Jun 03, 2019 | 50.56 | 51.69 | 49.77 | 50.78 | 4,959,622 | +0.37(+0.74%) |
May 31, 2019 | 50.65 | 51.33 | 49.73 | 50.41 | 3,666,516 | -2.17(-4.12%) |
May 30, 2019 | 53.42 | 54.31 | 51.59 | 52.57 | 3,970,678 | -0.46(-0.86%) |
May 29, 2019 | 53.53 | 53.64 | 51.95 | 53.03 | 4,094,644 | -1.39(-2.55%) |
May 28, 2019 | 55.99 | 56.62 | 54.42 | 54.42 | 2,410,839 | -1.19(-2.14%) |
May 24, 2019 | 55.27 | 56.04 | 54.64 | 55.61 | 2,890,524 | +1.31(+2.41%) |
May 23, 2019 | 56.12 | 56.12 | 53.30 | 54.30 | 4,549,554 | -3.44(-5.95%) |
May 22, 2019 | 58.59 | 59.02 | 57.22 | 57.73 | 2,920,886 | -1.63(-2.75%) |
May 21, 2019 | 57.98 | 59.53 | 57.93 | 59.36 | 2,319,001 | +2.37(+4.16%) |
May 20, 2019 | 57.15 | 58.19 | 56.58 | 56.99 | 3,033,846 | -1.28(-2.19%) |
May 17, 2019 | 59.39 | 61.07 | 58.03 | 58.27 | 3,922,789 | -2.60(-4.26%) |
May 16, 2019 | 60.21 | 62.14 | 60.15 | 60.87 | 3,436,095 | +1.15(+1.93%) |
May 15, 2019 | 57.79 | 60.12 | 57.39 | 59.72 | 3,690,246 | +0.57(+0.96%) |
May 14, 2019 | 57.41 | 59.81 | 57.06 | 59.15 | 2,619,974 | +2.17(+3.80%) |
May 13, 2019 | 59.52 | 59.88 | 56.46 | 56.98 | 4,765,038 | -5.96(-9.47%) |
May 10, 2019 | 61.80 | 63.27 | 59.51 | 62.95 | 5,254,670 | +0.40(+0.64%) |
May 09, 2019 | 61.72 | 63.09 | 59.59 | 62.55 | 4,976,252 | -0.71(-1.13%) |
May 08, 2019 | 63.87 | 64.89 | 63.10 | 63.26 | 3,583,502 | -0.93(-1.44%) |
May 07, 2019 | 66.47 | 67.19 | 62.59 | 64.19 | 5,831,755 | -4.12(-6.03%) |
May 06, 2019 | 64.99 | 68.74 | 64.81 | 68.30 | 4,346,312 | +0.25(+0.37%) |
May 03, 2019 | 65.21 | 68.16 | 65.16 | 68.05 | 3,801,262 | +3.69(+5.73%) |
May 02, 2019 | 63.26 | 65.12 | 62.15 | 64.36 | 4,612,807 | +0.89(+1.40%) |