Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.08 | 521,022 | -0.19(-0.33%) |
Jul 30, 2019 | 57.19 | 57.88 | 56.98 | 57.27 | 335,342 | +0.18(+0.32%) |
Jul 29, 2019 | 57.10 | 57.56 | 56.90 | 57.09 | 419,202 | +0.22(+0.39%) |
Jul 26, 2019 | 56.62 | 56.99 | 56.43 | 56.87 | 370,352 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.50 | 56.52 | 419,264 | -0.84(-1.46%) |
Jul 24, 2019 | 57.23 | 57.38 | 56.79 | 57.36 | 300,453 | +0.22(+0.39%) |
Jul 23, 2019 | 56.31 | 57.23 | 56.12 | 57.14 | 529,887 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.16 | 55.13 | 56.12 | 579,472 | +0.24(+0.44%) |
Jul 19, 2019 | 57.50 | 57.50 | 55.76 | 55.88 | 675,179 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.64 | 56.92 | 57.41 | 329,441 | +0.19(+0.33%) |
Jul 17, 2019 | 57.45 | 57.85 | 57.00 | 57.22 | 388,943 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,659 | -0.44(-0.75%) |
Jul 15, 2019 | 58.11 | 58.21 | 57.48 | 57.62 | 497,258 | -0.48(-0.83%) |
Jul 12, 2019 | 58.19 | 58.56 | 58.06 | 58.10 | 510,578 | -0.24(-0.42%) |
Jul 11, 2019 | 59.01 | 59.13 | 58.11 | 58.34 | 619,933 | -0.66(-1.12%) |
Jul 10, 2019 | 58.98 | 59.18 | 58.68 | 59.01 | 453,815 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.11 | 58.61 | 261,553 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.66 | 57.85 | 58.43 | 491,671 | +0.38(+0.66%) |
Jul 05, 2019 | 57.62 | 58.18 | 57.04 | 58.05 | 559,985 | +0.14(+0.24%) |
Jul 03, 2019 | 57.52 | 58.29 | 57.40 | 57.92 | 229,865 | +0.55(+0.96%) |
Jul 02, 2019 | 56.70 | 57.76 | 56.47 | 57.37 | 627,723 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.29 | 55.99 | 56.45 | 677,973 | -0.47(-0.82%) |
Jun 28, 2019 | 56.76 | 57.28 | 56.60 | 56.92 | 944,753 | +0.21(+0.38%) |
Jun 27, 2019 | 56.85 | 57.15 | 56.49 | 56.70 | 551,883 | +0.26(+0.47%) |
Jun 26, 2019 | 58.16 | 58.24 | 56.27 | 56.44 | 788,520 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,612 | -0.13(-0.22%) |
Jun 24, 2019 | 59.15 | 59.15 | 58.25 | 58.25 | 466,673 | -0.75(-1.27%) |
Jun 21, 2019 | 59.51 | 59.60 | 58.33 | 59.01 | 1,370,377 | -0.77(-1.28%) |
Jun 20, 2019 | 59.92 | 60.28 | 59.76 | 59.77 | 459,955 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.12 | 58.97 | 59.87 | 564,254 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.63 | 644,427 | -0.02(-0.03%) |
Jun 17, 2019 | 59.31 | 59.70 | 59.13 | 59.64 | 1,070,235 | +0.43(+0.72%) |
Jun 14, 2019 | 59.00 | 59.53 | 58.84 | 59.22 | 691,379 | +0.19(+0.32%) |
Jun 13, 2019 | 59.23 | 59.41 | 58.79 | 59.03 | 604,491 | -0.08(-0.14%) |
Jun 12, 2019 | 59.03 | 59.39 | 58.88 | 59.11 | 859,371 | +0.14(+0.24%) |
Jun 11, 2019 | 59.37 | 59.71 | 58.74 | 58.97 | 857,754 | -0.82(-1.37%) |
Jun 10, 2019 | 60.36 | 60.36 | 59.56 | 59.79 | 646,229 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.12 | 60.51 | 60.52 | 574,415 | +0.03(+0.05%) |
Jun 06, 2019 | 60.71 | 60.95 | 59.98 | 60.49 | 473,919 | -0.46(-0.76%) |
Jun 05, 2019 | 59.60 | 60.95 | 59.55 | 60.95 | 535,664 | +1.39(+2.33%) |
Jun 04, 2019 | 59.98 | 60.21 | 59.07 | 59.56 | 505,864 | -0.46(-0.77%) |
Jun 03, 2019 | 59.43 | 60.21 | 59.16 | 60.02 | 572,335 | +0.73(+1.23%) |
May 31, 2019 | 58.57 | 59.57 | 58.22 | 59.29 | 730,762 | +0.43(+0.72%) |
May 30, 2019 | 59.26 | 59.58 | 58.77 | 58.87 | 563,444 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.13 | 59.09 | 59.13 | 830,783 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,683 | -0.19(-0.31%) |
May 24, 2019 | 59.69 | 60.46 | 59.64 | 60.05 | 876,425 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.63 | 58.44 | 59.55 | 659,313 | +0.75(+1.27%) |
May 22, 2019 | 58.49 | 58.91 | 58.19 | 58.81 | 455,023 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.69 | 58.10 | 58.45 | 451,704 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,813 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,154 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.80 | 58.93 | 59.45 | 462,549 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.42 | 58.56 | 59.03 | 538,580 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.46 | 58.78 | 59.04 | 505,984 | +0.05(+0.09%) |
May 13, 2019 | 58.16 | 59.12 | 57.99 | 58.99 | 684,379 | +0.48(+0.83%) |
May 10, 2019 | 58.05 | 58.75 | 57.93 | 58.50 | 528,475 | +0.36(+0.61%) |
May 09, 2019 | 58.15 | 58.60 | 57.52 | 58.15 | 446,847 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.18 | 58.23 | 678,369 | -0.10(-0.17%) |
May 07, 2019 | 59.80 | 59.86 | 58.08 | 58.33 | 687,567 | -1.54(-2.57%) |
May 06, 2019 | 59.64 | 60.17 | 59.54 | 59.87 | 518,349 | +0.08(+0.13%) |
May 03, 2019 | 60.01 | 60.36 | 59.69 | 59.80 | 526,490 | -0.03(-0.05%) |
May 02, 2019 | 60.11 | 60.60 | 59.52 | 59.83 | 475,752 | -0.16(-0.26%) |