Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.36 | 59.46 | 56.36 | 58.98 | 632,496 | +2.34(+4.13%) |
Jul 30, 2019 | 57.30 | 59.21 | 54.78 | 56.64 | 1,337,561 | -5.79(-9.27%) |
Jul 29, 2019 | 63.34 | 63.34 | 62.07 | 62.43 | 284,303 | -0.95(-1.51%) |
Jul 26, 2019 | 62.93 | 63.58 | 62.14 | 63.38 | 232,981 | +0.67(+1.07%) |
Jul 25, 2019 | 62.94 | 63.29 | 62.54 | 62.72 | 202,954 | +0.08(+0.12%) |
Jul 24, 2019 | 61.09 | 62.84 | 60.82 | 62.64 | 183,538 | +1.32(+2.15%) |
Jul 23, 2019 | 60.71 | 61.60 | 60.60 | 61.32 | 171,349 | +1.02(+1.69%) |
Jul 22, 2019 | 60.57 | 60.76 | 60.08 | 60.30 | 83,380 | -0.34(-0.57%) |
Jul 19, 2019 | 62.06 | 62.93 | 60.60 | 60.64 | 275,598 | -1.26(-2.04%) |
Jul 18, 2019 | 61.67 | 62.09 | 61.30 | 61.90 | 111,050 | +0.20(+0.32%) |
Jul 17, 2019 | 62.65 | 62.78 | 61.69 | 61.70 | 92,265 | -0.97(-1.55%) |
Jul 16, 2019 | 62.45 | 63.01 | 62.45 | 62.68 | 110,205 | +0.27(+0.43%) |
Jul 15, 2019 | 62.83 | 62.83 | 61.61 | 62.41 | 72,892 | -0.16(-0.26%) |
Jul 12, 2019 | 61.39 | 62.93 | 60.90 | 62.57 | 169,108 | +1.46(+2.39%) |
Jul 11, 2019 | 62.15 | 62.39 | 60.85 | 61.11 | 136,619 | -0.80(-1.30%) |
Jul 10, 2019 | 62.10 | 62.30 | 61.49 | 61.91 | 178,869 | -0.11(-0.18%) |
Jul 09, 2019 | 62.55 | 62.55 | 61.67 | 62.03 | 195,919 | -0.58(-0.93%) |
Jul 08, 2019 | 63.22 | 63.22 | 62.48 | 62.61 | 368,359 | -0.82(-1.29%) |
Jul 05, 2019 | 62.45 | 63.58 | 61.89 | 63.43 | 103,035 | +0.67(+1.07%) |
Jul 03, 2019 | 62.85 | 63.31 | 62.32 | 62.76 | 106,595 | +0.24(+0.38%) |
Jul 02, 2019 | 63.02 | 63.24 | 62.19 | 62.52 | 150,826 | -0.53(-0.85%) |
Jul 01, 2019 | 63.96 | 64.77 | 62.60 | 63.06 | 191,254 | -0.19(-0.30%) |
Jun 28, 2019 | 62.94 | 63.73 | 62.80 | 63.25 | 890,515 | +0.57(+0.91%) |
Jun 27, 2019 | 62.67 | 63.38 | 62.52 | 62.68 | 169,552 | +0.49(+0.80%) |
Jun 26, 2019 | 61.83 | 62.56 | 61.77 | 62.18 | 133,278 | +0.70(+1.15%) |
Jun 25, 2019 | 61.93 | 62.26 | 61.47 | 61.48 | 108,222 | -0.22(-0.35%) |
Jun 24, 2019 | 61.85 | 61.98 | 61.16 | 61.70 | 205,461 | +0.06(+0.09%) |
Jun 21, 2019 | 61.91 | 62.85 | 61.54 | 61.64 | 314,176 | -0.56(-0.90%) |
Jun 20, 2019 | 62.72 | 62.90 | 61.73 | 62.20 | 233,128 | +0.09(+0.14%) |
Jun 19, 2019 | 62.52 | 62.52 | 61.12 | 62.12 | 252,075 | -0.31(-0.50%) |
Jun 18, 2019 | 62.78 | 63.78 | 61.85 | 62.43 | 247,355 | +0.16(+0.26%) |
Jun 17, 2019 | 62.71 | 62.87 | 62.08 | 62.27 | 154,447 | -0.44(-0.70%) |
Jun 14, 2019 | 62.81 | 63.14 | 62.49 | 62.71 | 108,963 | -0.28(-0.44%) |
Jun 13, 2019 | 62.45 | 63.01 | 62.35 | 62.98 | 115,512 | +0.82(+1.32%) |
Jun 12, 2019 | 62.45 | 63.08 | 62.03 | 62.16 | 172,869 | -0.33(-0.53%) |
Jun 11, 2019 | 62.72 | 62.72 | 61.90 | 62.50 | 191,727 | +0.29(+0.46%) |
Jun 10, 2019 | 61.81 | 62.68 | 61.66 | 62.21 | 102,188 | +0.60(+0.97%) |
Jun 07, 2019 | 61.37 | 62.01 | 61.23 | 61.61 | 124,724 | +0.53(+0.87%) |
Jun 06, 2019 | 61.18 | 61.35 | 60.03 | 61.08 | 77,107 | -0.10(-0.16%) |
Jun 05, 2019 | 61.16 | 61.81 | 60.40 | 61.17 | 190,182 | +0.17(+0.28%) |
Jun 04, 2019 | 59.69 | 61.14 | 59.44 | 61.00 | 87,269 | +2.03(+3.44%) |
Jun 03, 2019 | 57.85 | 59.34 | 57.85 | 58.98 | 168,086 | +1.08(+1.86%) |
May 31, 2019 | 57.83 | 58.09 | 57.40 | 57.90 | 134,286 | -0.73(-1.25%) |
May 30, 2019 | 59.07 | 59.68 | 58.12 | 58.63 | 86,035 | -0.23(-0.39%) |
May 29, 2019 | 59.44 | 59.62 | 57.79 | 58.86 | 130,995 | -0.95(-1.59%) |
May 28, 2019 | 59.81 | 60.45 | 59.55 | 59.81 | 180,661 | +0.08(+0.13%) |
May 24, 2019 | 59.55 | 60.13 | 59.04 | 59.74 | 152,884 | +0.57(+0.97%) |
May 23, 2019 | 60.32 | 60.80 | 58.93 | 59.17 | 174,190 | -1.48(-2.45%) |
May 22, 2019 | 61.26 | 61.63 | 60.29 | 60.65 | 173,262 | -0.95(-1.54%) |
May 21, 2019 | 61.08 | 62.03 | 61.08 | 61.60 | 189,090 | +0.92(+1.52%) |
May 20, 2019 | 60.48 | 61.17 | 59.93 | 60.68 | 124,897 | -0.20(-0.33%) |
May 17, 2019 | 61.64 | 62.29 | 60.86 | 60.88 | 104,760 | -1.18(-1.90%) |
May 16, 2019 | 62.47 | 62.76 | 61.79 | 62.06 | 319,088 | -0.18(-0.29%) |
May 15, 2019 | 61.98 | 62.34 | 61.48 | 62.24 | 139,318 | -0.12(-0.20%) |
May 14, 2019 | 62.55 | 62.62 | 62.10 | 62.36 | 108,020 | -0.01(-0.02%) |
May 13, 2019 | 63.23 | 63.23 | 62.10 | 62.37 | 196,427 | -1.67(-2.60%) |
May 10, 2019 | 63.31 | 64.26 | 62.98 | 64.04 | 160,555 | +0.40(+0.63%) |
May 09, 2019 | 62.74 | 63.67 | 62.26 | 63.64 | 269,804 | +0.48(+0.75%) |
May 08, 2019 | 63.63 | 63.83 | 62.99 | 63.16 | 253,496 | -0.25(-0.39%) |
May 07, 2019 | 63.29 | 63.78 | 63.07 | 63.41 | 431,063 | -0.52(-0.82%) |
May 06, 2019 | 62.60 | 64.05 | 62.18 | 63.93 | 272,154 | +0.39(+0.61%) |
May 03, 2019 | 62.16 | 63.68 | 62.16 | 63.54 | 299,780 | +1.85(+2.99%) |
May 02, 2019 | 60.92 | 62.08 | 60.81 | 61.70 | 271,534 | +0.71(+1.17%) |