Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.82 | 60.07 | 58.68 | 59.08 | 714,234 | -0.79(-1.31%) |
Jul 30, 2019 | 58.77 | 59.87 | 58.64 | 59.86 | 510,253 | +0.57(+0.96%) |
Jul 29, 2019 | 60.69 | 60.70 | 59.15 | 59.29 | 735,514 | -1.47(-2.41%) |
Jul 26, 2019 | 60.15 | 60.83 | 59.29 | 60.76 | 488,675 | +0.39(+0.64%) |
Jul 25, 2019 | 61.55 | 61.82 | 60.34 | 60.37 | 469,020 | -1.13(-1.83%) |
Jul 24, 2019 | 61.05 | 61.98 | 60.98 | 61.50 | 598,041 | -0.05(-0.08%) |
Jul 23, 2019 | 60.70 | 61.71 | 60.36 | 61.55 | 691,855 | +1.27(+2.10%) |
Jul 22, 2019 | 60.47 | 60.78 | 60.09 | 60.28 | 244,950 | +0.04(+0.06%) |
Jul 19, 2019 | 59.58 | 60.77 | 59.31 | 60.24 | 411,121 | +0.97(+1.63%) |
Jul 18, 2019 | 59.49 | 59.70 | 58.94 | 59.28 | 438,590 | -0.31(-0.52%) |
Jul 17, 2019 | 61.20 | 61.22 | 59.45 | 59.59 | 672,497 | -1.87(-3.05%) |
Jul 16, 2019 | 60.77 | 61.67 | 60.51 | 61.46 | 346,921 | +0.60(+0.98%) |
Jul 15, 2019 | 61.42 | 61.67 | 60.72 | 60.87 | 318,365 | -0.66(-1.08%) |
Jul 12, 2019 | 60.42 | 61.59 | 60.38 | 61.53 | 333,672 | +1.50(+2.51%) |
Jul 11, 2019 | 60.49 | 60.51 | 59.40 | 60.02 | 493,646 | -0.24(-0.39%) |
Jul 10, 2019 | 61.21 | 61.47 | 60.16 | 60.26 | 366,368 | -0.73(-1.19%) |
Jul 09, 2019 | 61.14 | 61.16 | 60.66 | 60.99 | 517,266 | -0.44(-0.71%) |
Jul 08, 2019 | 61.58 | 61.93 | 61.22 | 61.42 | 343,930 | -0.44(-0.70%) |
Jul 05, 2019 | 61.85 | 62.05 | 61.12 | 61.86 | 336,736 | -0.47(-0.76%) |
Jul 03, 2019 | 61.88 | 62.36 | 61.56 | 62.33 | 191,560 | +0.52(+0.84%) |
Jul 02, 2019 | 61.98 | 62.39 | 61.66 | 61.81 | 894,753 | -0.21(-0.34%) |
Jul 01, 2019 | 62.99 | 63.30 | 61.50 | 62.02 | 464,031 | +0.05(+0.08%) |
Jun 28, 2019 | 60.71 | 62.08 | 60.71 | 61.97 | 863,660 | +1.36(+2.25%) |
Jun 27, 2019 | 60.26 | 60.62 | 59.82 | 60.61 | 620,922 | +0.79(+1.31%) |
Jun 26, 2019 | 60.33 | 60.48 | 59.82 | 59.82 | 953,244 | -0.04(-0.06%) |
Jun 25, 2019 | 60.30 | 60.41 | 59.76 | 59.86 | 752,227 | -0.30(-0.50%) |
Jun 24, 2019 | 61.37 | 61.37 | 60.08 | 60.16 | 503,617 | -0.94(-1.53%) |
Jun 21, 2019 | 60.97 | 61.45 | 60.75 | 61.10 | 535,693 | -0.09(-0.15%) |
Jun 20, 2019 | 60.88 | 61.41 | 60.33 | 61.20 | 574,284 | +1.15(+1.92%) |
Jun 19, 2019 | 59.36 | 60.17 | 59.06 | 60.04 | 378,049 | +0.91(+1.54%) |
Jun 18, 2019 | 58.66 | 59.60 | 58.20 | 59.13 | 428,160 | +1.03(+1.78%) |
Jun 17, 2019 | 58.99 | 58.99 | 57.99 | 58.10 | 261,973 | -0.89(-1.51%) |
Jun 14, 2019 | 59.31 | 59.31 | 58.37 | 58.99 | 529,248 | -0.45(-0.76%) |
Jun 13, 2019 | 58.98 | 59.58 | 58.53 | 59.45 | 743,747 | +0.89(+1.52%) |
Jun 12, 2019 | 58.46 | 58.67 | 58.09 | 58.56 | 267,083 | +0.09(+0.16%) |
Jun 11, 2019 | 58.50 | 59.46 | 58.06 | 58.46 | 395,377 | +0.61(+1.05%) |
Jun 10, 2019 | 57.63 | 58.22 | 57.59 | 57.86 | 583,699 | +0.48(+0.84%) |
Jun 07, 2019 | 57.32 | 57.84 | 57.16 | 57.37 | 383,332 | +0.40(+0.71%) |
Jun 06, 2019 | 56.73 | 57.26 | 56.24 | 56.97 | 366,940 | +0.09(+0.17%) |
Jun 05, 2019 | 57.36 | 57.50 | 56.35 | 56.87 | 542,248 | -0.34(-0.59%) |
Jun 04, 2019 | 55.85 | 57.22 | 55.70 | 57.21 | 922,852 | +2.37(+4.32%) |
Jun 03, 2019 | 54.39 | 55.49 | 54.39 | 54.84 | 861,410 | +0.44(+0.82%) |
May 31, 2019 | 54.52 | 54.56 | 53.94 | 54.40 | 674,482 | -0.94(-1.71%) |
May 30, 2019 | 55.18 | 56.35 | 55.05 | 55.34 | 371,541 | +0.22(+0.39%) |
May 29, 2019 | 53.99 | 55.47 | 53.94 | 55.13 | 880,091 | +0.59(+1.09%) |
May 28, 2019 | 55.05 | 55.25 | 54.40 | 54.53 | 463,961 | -0.41(-0.74%) |
May 24, 2019 | 55.11 | 55.11 | 54.58 | 54.94 | 441,993 | +0.22(+0.40%) |
May 23, 2019 | 55.22 | 55.22 | 54.21 | 54.72 | 369,854 | -1.32(-2.36%) |
May 22, 2019 | 56.38 | 56.62 | 56.02 | 56.04 | 354,109 | -0.72(-1.26%) |
May 21, 2019 | 56.55 | 56.81 | 56.27 | 56.76 | 396,727 | +0.95(+1.71%) |
May 20, 2019 | 56.02 | 56.40 | 55.71 | 55.81 | 581,889 | -0.74(-1.30%) |
May 17, 2019 | 57.03 | 57.54 | 56.27 | 56.54 | 410,642 | -1.16(-2.01%) |
May 16, 2019 | 57.38 | 58.03 | 57.25 | 57.71 | 535,062 | +0.75(+1.31%) |
May 15, 2019 | 55.89 | 57.01 | 55.54 | 56.96 | 608,479 | +0.39(+0.68%) |
May 14, 2019 | 56.22 | 56.91 | 55.88 | 56.57 | 954,246 | +0.63(+1.13%) |
May 13, 2019 | 56.35 | 56.53 | 55.46 | 55.94 | 687,354 | -1.75(-3.03%) |
May 10, 2019 | 57.07 | 57.81 | 56.42 | 57.69 | 599,599 | +0.32(+0.56%) |
May 09, 2019 | 57.11 | 57.58 | 56.74 | 57.37 | 628,396 | -0.53(-0.91%) |
May 08, 2019 | 57.95 | 58.44 | 57.87 | 57.89 | 610,003 | -0.34(-0.58%) |
May 07, 2019 | 57.66 | 58.58 | 57.18 | 58.23 | 916,878 | -0.12(-0.21%) |
May 06, 2019 | 57.50 | 58.47 | 57.03 | 58.36 | 910,542 | -1.31(-2.20%) |
May 03, 2019 | 59.02 | 59.99 | 57.92 | 59.67 | 1,647,865 | +3.45(+6.13%) |
May 02, 2019 | 56.64 | 56.68 | 55.68 | 56.22 | 1,063,691 | -0.55(-0.96%) |