Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.07 | 521,078 | -0.19(-0.33%) |
Jul 30, 2019 | 57.18 | 57.87 | 56.97 | 57.27 | 335,378 | +0.18(+0.32%) |
Jul 29, 2019 | 57.09 | 57.55 | 56.90 | 57.09 | 419,247 | +0.22(+0.39%) |
Jul 26, 2019 | 56.61 | 56.99 | 56.42 | 56.86 | 370,392 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.49 | 56.51 | 419,309 | -0.84(-1.46%) |
Jul 24, 2019 | 57.22 | 57.38 | 56.79 | 57.35 | 300,486 | +0.22(+0.39%) |
Jul 23, 2019 | 56.30 | 57.22 | 56.11 | 57.13 | 529,945 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.15 | 55.12 | 56.12 | 579,535 | +0.24(+0.44%) |
Jul 19, 2019 | 57.49 | 57.49 | 55.76 | 55.87 | 675,252 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.63 | 56.92 | 57.41 | 329,476 | +0.19(+0.33%) |
Jul 17, 2019 | 57.44 | 57.84 | 56.99 | 57.22 | 388,985 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,746 | -0.43(-0.75%) |
Jul 15, 2019 | 58.10 | 58.21 | 57.47 | 57.61 | 497,312 | -0.48(-0.83%) |
Jul 12, 2019 | 58.18 | 58.56 | 58.05 | 58.09 | 510,633 | -0.24(-0.42%) |
Jul 11, 2019 | 59.00 | 59.12 | 58.11 | 58.34 | 620,000 | -0.66(-1.12%) |
Jul 10, 2019 | 58.97 | 59.18 | 58.67 | 59.00 | 453,865 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.10 | 58.60 | 261,581 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.65 | 57.84 | 58.43 | 491,724 | +0.38(+0.66%) |
Jul 05, 2019 | 57.61 | 58.18 | 57.03 | 58.05 | 560,045 | +0.14(+0.24%) |
Jul 03, 2019 | 57.51 | 58.28 | 57.40 | 57.91 | 229,890 | +0.55(+0.96%) |
Jul 02, 2019 | 56.69 | 57.75 | 56.47 | 57.36 | 627,791 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.28 | 55.99 | 56.44 | 678,047 | -0.47(-0.82%) |
Jun 28, 2019 | 56.75 | 57.27 | 56.59 | 56.91 | 944,855 | +0.21(+0.38%) |
Jun 27, 2019 | 56.84 | 57.15 | 56.49 | 56.70 | 551,943 | +0.26(+0.47%) |
Jun 26, 2019 | 58.15 | 58.24 | 56.27 | 56.43 | 788,605 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,723 | -0.13(-0.22%) |
Jun 24, 2019 | 59.14 | 59.14 | 58.24 | 58.25 | 466,724 | -0.75(-1.27%) |
Jun 21, 2019 | 59.50 | 59.59 | 58.32 | 59.00 | 1,370,525 | -0.77(-1.28%) |
Jun 20, 2019 | 59.91 | 60.27 | 59.76 | 59.77 | 460,004 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.11 | 58.96 | 59.86 | 564,315 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.62 | 644,497 | -0.02(-0.03%) |
Jun 17, 2019 | 59.30 | 59.69 | 59.12 | 59.64 | 1,070,351 | +0.43(+0.72%) |
Jun 14, 2019 | 58.99 | 59.52 | 58.83 | 59.21 | 691,454 | +0.19(+0.32%) |
Jun 13, 2019 | 59.22 | 59.40 | 58.79 | 59.02 | 604,556 | -0.08(-0.14%) |
Jun 12, 2019 | 59.02 | 59.38 | 58.87 | 59.11 | 859,464 | +0.14(+0.24%) |
Jun 11, 2019 | 59.36 | 59.71 | 58.73 | 58.96 | 857,847 | -0.82(-1.37%) |
Jun 10, 2019 | 60.35 | 60.36 | 59.55 | 59.78 | 646,299 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.11 | 60.50 | 60.51 | 574,477 | +0.03(+0.05%) |
Jun 06, 2019 | 60.70 | 60.94 | 59.98 | 60.48 | 473,970 | -0.46(-0.76%) |
Jun 05, 2019 | 59.59 | 60.94 | 59.55 | 60.94 | 535,722 | +1.39(+2.33%) |
Jun 04, 2019 | 59.97 | 60.20 | 59.06 | 59.55 | 505,919 | -0.46(-0.77%) |
Jun 03, 2019 | 59.42 | 60.20 | 59.16 | 60.02 | 572,397 | +0.73(+1.23%) |
May 31, 2019 | 58.57 | 59.56 | 58.21 | 59.29 | 730,841 | +0.43(+0.72%) |
May 30, 2019 | 59.25 | 59.58 | 58.76 | 58.86 | 563,505 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.12 | 59.08 | 59.12 | 830,873 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,771 | -0.19(-0.31%) |
May 24, 2019 | 59.68 | 60.45 | 59.63 | 60.05 | 876,520 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.62 | 58.43 | 59.55 | 659,385 | +0.75(+1.27%) |
May 22, 2019 | 58.48 | 58.91 | 58.18 | 58.80 | 455,073 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.68 | 58.09 | 58.44 | 451,753 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,856 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,198 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.79 | 58.93 | 59.44 | 462,599 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.41 | 58.56 | 59.02 | 538,639 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.45 | 58.78 | 59.03 | 506,038 | +0.05(+0.09%) |
May 13, 2019 | 58.15 | 59.12 | 57.98 | 58.98 | 684,453 | +0.48(+0.83%) |
May 10, 2019 | 58.04 | 58.74 | 57.92 | 58.50 | 528,533 | +0.36(+0.61%) |
May 09, 2019 | 58.14 | 58.60 | 57.52 | 58.14 | 446,895 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.17 | 58.23 | 678,442 | -0.10(-0.17%) |
May 07, 2019 | 59.79 | 59.85 | 58.07 | 58.32 | 687,642 | -1.54(-2.57%) |
May 06, 2019 | 59.63 | 60.16 | 59.53 | 59.86 | 518,405 | +0.08(+0.13%) |
May 03, 2019 | 60.00 | 60.36 | 59.68 | 59.79 | 526,547 | -0.03(-0.05%) |
May 02, 2019 | 60.10 | 60.59 | 59.51 | 59.82 | 475,804 | -0.16(-0.26%) |