Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.65 | 58.18 | 56.19 | 56.49 | 810,725 | -1.56(-2.69%) |
Jul 30, 2019 | 56.02 | 58.38 | 55.71 | 58.05 | 807,019 | +1.64(+2.91%) |
Jul 29, 2019 | 57.38 | 57.65 | 56.40 | 56.41 | 798,168 | -0.85(-1.48%) |
Jul 26, 2019 | 56.09 | 57.45 | 56.09 | 57.26 | 502,700 | +0.96(+1.71%) |
Jul 25, 2019 | 56.52 | 56.52 | 55.43 | 56.30 | 647,641 | +0.88(+1.59%) |
Jul 24, 2019 | 54.80 | 55.61 | 53.93 | 55.42 | 516,860 | +0.55(+1.00%) |
Jul 23, 2019 | 55.60 | 55.60 | 54.48 | 54.87 | 705,068 | -0.07(-0.13%) |
Jul 22, 2019 | 54.42 | 55.15 | 54.15 | 54.94 | 693,088 | +0.64(+1.18%) |
Jul 19, 2019 | 54.29 | 54.74 | 54.22 | 54.30 | 490,000 | +0.01(+0.02%) |
Jul 18, 2019 | 53.86 | 54.45 | 53.53 | 54.29 | 609,585 | +0.53(+0.99%) |
Jul 17, 2019 | 53.70 | 54.10 | 53.47 | 53.76 | 540,661 | +0.02(+0.04%) |
Jul 16, 2019 | 53.81 | 54.56 | 53.55 | 53.74 | 495,837 | -0.24(-0.44%) |
Jul 15, 2019 | 53.69 | 54.31 | 53.24 | 53.98 | 412,658 | +0.54(+1.01%) |
Jul 12, 2019 | 54.29 | 54.29 | 53.15 | 53.44 | 730,900 | -0.82(-1.51%) |
Jul 11, 2019 | 54.62 | 54.90 | 53.64 | 54.26 | 591,801 | -0.61(-1.11%) |
Jul 10, 2019 | 54.77 | 55.06 | 54.15 | 54.87 | 591,312 | +0.34(+0.62%) |
Jul 09, 2019 | 54.50 | 55.15 | 54.39 | 54.53 | 529,495 | -0.02(-0.04%) |
Jul 08, 2019 | 55.26 | 55.28 | 54.41 | 54.55 | 609,055 | -0.91(-1.64%) |
Jul 05, 2019 | 55.86 | 55.94 | 54.80 | 55.46 | 381,100 | -0.46(-0.82%) |
Jul 03, 2019 | 55.81 | 55.98 | 55.38 | 55.92 | 845,300 | +0.40(+0.72%) |
Jul 02, 2019 | 54.71 | 55.56 | 54.53 | 55.52 | 777,835 | +0.81(+1.48%) |
Jul 01, 2019 | 54.87 | 54.99 | 52.98 | 54.71 | 1,198,119 | +0.50(+0.92%) |
Jun 28, 2019 | 53.93 | 54.91 | 53.93 | 54.21 | 1,616,600 | +0.44(+0.82%) |
Jun 27, 2019 | 53.30 | 54.08 | 52.94 | 53.77 | 456,344 | +0.80(+1.51%) |
Jun 26, 2019 | 53.16 | 53.53 | 52.55 | 52.97 | 607,685 | -0.19(-0.36%) |
Jun 25, 2019 | 52.92 | 53.28 | 52.12 | 53.16 | 731,760 | +0.46(+0.87%) |
Jun 24, 2019 | 53.22 | 53.37 | 52.52 | 52.70 | 860,371 | -0.54(-1.01%) |
Jun 21, 2019 | 50.70 | 54.10 | 50.70 | 53.24 | 1,916,500 | +2.96(+5.89%) |
Jun 20, 2019 | 51.16 | 51.16 | 50.21 | 50.28 | 526,535 | -0.31(-0.61%) |
Jun 19, 2019 | 50.93 | 51.11 | 50.26 | 50.59 | 685,682 | +0.11(+0.22%) |
Jun 18, 2019 | 50.82 | 50.83 | 50.13 | 50.48 | 476,550 | -0.09(-0.18%) |
Jun 17, 2019 | 49.97 | 50.98 | 49.76 | 50.57 | 722,248 | +0.88(+1.77%) |
Jun 14, 2019 | 50.15 | 50.24 | 49.37 | 49.69 | 541,200 | -0.63(-1.25%) |
Jun 13, 2019 | 49.52 | 50.34 | 49.07 | 50.32 | 823,441 | +0.80(+1.62%) |
Jun 12, 2019 | 49.77 | 50.63 | 49.25 | 49.52 | 2,374,779 | -0.17(-0.34%) |
Jun 11, 2019 | 49.17 | 49.80 | 48.69 | 49.69 | 1,169,810 | +0.88(+1.80%) |
Jun 10, 2019 | 48.28 | 49.02 | 48.18 | 48.81 | 487,741 | +0.65(+1.35%) |
Jun 07, 2019 | 47.75 | 48.53 | 47.75 | 48.16 | 424,400 | +0.55(+1.16%) |
Jun 06, 2019 | 46.25 | 47.72 | 46.08 | 47.61 | 685,822 | +1.58(+3.43%) |
Jun 05, 2019 | 46.71 | 46.86 | 45.23 | 46.03 | 1,021,864 | -0.75(-1.60%) |
Jun 04, 2019 | 46.13 | 46.83 | 45.90 | 46.78 | 697,799 | +1.19(+2.61%) |
Jun 03, 2019 | 45.38 | 46.07 | 44.93 | 45.59 | 754,996 | +0.09(+0.20%) |
May 31, 2019 | 45.73 | 46.38 | 44.60 | 45.50 | 749,000 | +0.01(+0.02%) |
May 30, 2019 | 45.42 | 45.81 | 45.30 | 45.49 | 402,839 | +0.10(+0.22%) |
May 29, 2019 | 44.70 | 45.47 | 44.48 | 45.39 | 574,602 | +0.43(+0.96%) |
May 28, 2019 | 46.29 | 46.60 | 44.89 | 44.96 | 1,078,008 | -1.27(-2.75%) |
May 24, 2019 | 46.36 | 46.98 | 46.07 | 46.23 | 475,800 | +0.04(+0.09%) |
May 23, 2019 | 45.72 | 46.32 | 45.48 | 46.19 | 846,543 | +0.01(+0.02%) |
May 22, 2019 | 45.92 | 46.75 | 45.72 | 46.18 | 482,527 | +0.17(+0.37%) |
May 21, 2019 | 45.58 | 46.14 | 45.25 | 46.01 | 489,707 | +0.64(+1.41%) |
May 20, 2019 | 45.04 | 45.69 | 44.55 | 45.37 | 484,197 | +0.00(+0.00%) |
May 17, 2019 | 45.32 | 46.23 | 45.32 | 45.37 | 692,000 | -0.09(-0.20%) |
May 16, 2019 | 44.89 | 45.92 | 44.79 | 45.46 | 626,433 | +0.78(+1.75%) |
May 15, 2019 | 43.39 | 44.82 | 43.39 | 44.68 | 647,296 | +0.69(+1.57%) |
May 14, 2019 | 43.50 | 44.58 | 43.28 | 43.99 | 1,037,498 | +0.67(+1.55%) |
May 13, 2019 | 43.81 | 44.19 | 42.85 | 43.32 | 867,996 | -1.45(-3.24%) |
May 10, 2019 | 44.96 | 45.25 | 44.25 | 44.77 | 921,000 | -0.44(-0.97%) |
May 09, 2019 | 44.68 | 45.56 | 44.40 | 45.21 | 770,893 | +0.17(+0.38%) |
May 08, 2019 | 44.91 | 45.40 | 44.63 | 45.04 | 947,097 | +0.35(+0.78%) |
May 07, 2019 | 44.91 | 46.18 | 44.21 | 44.69 | 1,524,190 | -1.82(-3.91%) |
May 06, 2019 | 45.04 | 47.04 | 44.66 | 46.51 | 1,340,939 | +0.72(+1.57%) |
May 03, 2019 | 44.74 | 45.83 | 44.24 | 45.79 | 938,200 | +1.37(+3.08%) |
May 02, 2019 | 44.04 | 44.49 | 43.42 | 44.42 | 353,227 | +0.33(+0.75%) |