Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.39 | 61.20 | 57.27 | 60.64 | 32,108,552 | +3.47(+6.08%) |
Jul 30, 2019 | 56.90 | 57.33 | 56.12 | 57.16 | 4,635,153 | -0.27(-0.47%) |
Jul 29, 2019 | 57.63 | 58.02 | 56.70 | 57.43 | 3,055,922 | -0.28(-0.49%) |
Jul 26, 2019 | 57.07 | 59.05 | 56.66 | 57.72 | 5,588,473 | +0.75(+1.31%) |
Jul 25, 2019 | 57.63 | 57.63 | 56.70 | 56.97 | 2,289,924 | -0.81(-1.39%) |
Jul 24, 2019 | 57.22 | 57.83 | 56.84 | 57.77 | 2,009,378 | +0.61(+1.07%) |
Jul 23, 2019 | 56.80 | 57.45 | 56.49 | 57.16 | 1,861,517 | +0.48(+0.85%) |
Jul 22, 2019 | 57.10 | 57.22 | 56.22 | 56.68 | 2,001,938 | -0.40(-0.70%) |
Jul 19, 2019 | 57.22 | 57.51 | 56.87 | 57.08 | 2,267,105 | -0.50(-0.86%) |
Jul 18, 2019 | 56.37 | 57.62 | 56.34 | 57.58 | 2,097,331 | +0.89(+1.58%) |
Jul 17, 2019 | 57.23 | 57.25 | 56.54 | 56.68 | 2,139,853 | -0.34(-0.60%) |
Jul 16, 2019 | 57.33 | 57.90 | 56.92 | 57.02 | 3,475,460 | -0.37(-0.65%) |
Jul 15, 2019 | 57.36 | 57.79 | 57.05 | 57.40 | 3,373,648 | -0.07(-0.11%) |
Jul 12, 2019 | 56.81 | 57.58 | 56.34 | 57.46 | 3,219,826 | +0.56(+0.99%) |
Jul 11, 2019 | 56.62 | 58.19 | 56.33 | 56.90 | 5,531,254 | +0.27(+0.47%) |
Jul 10, 2019 | 56.84 | 57.15 | 56.31 | 56.63 | 2,360,248 | -0.08(-0.14%) |
Jul 09, 2019 | 56.16 | 56.82 | 55.89 | 56.71 | 4,160,935 | +0.35(+0.62%) |
Jul 08, 2019 | 54.51 | 56.67 | 54.51 | 56.36 | 3,666,757 | +1.72(+3.14%) |
Jul 05, 2019 | 54.35 | 54.71 | 53.34 | 54.65 | 2,479,163 | +0.08(+0.15%) |
Jul 03, 2019 | 54.41 | 54.58 | 54.00 | 54.56 | 1,853,245 | +0.43(+0.79%) |
Jul 02, 2019 | 54.02 | 54.24 | 53.60 | 54.14 | 2,916,579 | +0.08(+0.15%) |
Jul 01, 2019 | 54.46 | 54.46 | 53.44 | 54.06 | 2,495,451 | -0.28(-0.52%) |
Jun 28, 2019 | 52.66 | 54.36 | 52.66 | 54.34 | 5,681,557 | +1.85(+3.52%) |
Jun 27, 2019 | 51.62 | 52.66 | 51.54 | 52.49 | 2,137,114 | +1.03(+2.00%) |
Jun 26, 2019 | 52.32 | 52.63 | 51.32 | 51.46 | 1,772,938 | -0.98(-1.88%) |
Jun 25, 2019 | 52.90 | 52.90 | 52.05 | 52.44 | 1,878,693 | -0.39(-0.75%) |
Jun 24, 2019 | 52.64 | 53.14 | 52.37 | 52.84 | 3,001,880 | +0.11(+0.21%) |
Jun 21, 2019 | 51.16 | 53.07 | 51.16 | 52.73 | 7,578,221 | +1.31(+2.56%) |
Jun 20, 2019 | 50.55 | 51.59 | 49.33 | 51.41 | 4,845,361 | +1.14(+2.28%) |
Jun 19, 2019 | 49.10 | 51.15 | 49.00 | 50.27 | 3,846,905 | +1.35(+2.77%) |
Jun 18, 2019 | 48.94 | 49.87 | 48.70 | 48.91 | 2,363,784 | +0.44(+0.91%) |
Jun 17, 2019 | 47.93 | 48.91 | 47.75 | 48.47 | 1,811,788 | +0.56(+1.16%) |
Jun 14, 2019 | 48.34 | 48.47 | 47.25 | 47.91 | 2,505,150 | -0.35(-0.73%) |
Jun 13, 2019 | 48.05 | 48.35 | 47.61 | 48.27 | 2,351,605 | +0.29(+0.60%) |
Jun 12, 2019 | 48.79 | 49.08 | 47.77 | 47.98 | 2,876,013 | -0.55(-1.13%) |
Jun 11, 2019 | 49.04 | 49.38 | 48.16 | 48.53 | 2,070,212 | -0.54(-1.10%) |
Jun 10, 2019 | 50.50 | 50.63 | 48.95 | 49.07 | 2,717,276 | -1.43(-2.83%) |
Jun 07, 2019 | 51.61 | 51.88 | 50.38 | 50.49 | 2,099,244 | -0.68(-1.32%) |
Jun 06, 2019 | 52.25 | 52.30 | 50.78 | 51.17 | 2,846,884 | -0.87(-1.67%) |
Jun 05, 2019 | 50.16 | 52.06 | 49.77 | 52.04 | 3,849,218 | +1.81(+3.59%) |
Jun 04, 2019 | 49.48 | 50.32 | 49.10 | 50.24 | 2,502,258 | +1.40(+2.87%) |
Jun 03, 2019 | 48.28 | 48.90 | 47.97 | 48.83 | 1,795,908 | +0.98(+2.04%) |
May 31, 2019 | 48.17 | 48.19 | 47.39 | 47.86 | 2,312,618 | -0.27(-0.55%) |
May 30, 2019 | 47.54 | 48.98 | 47.29 | 48.12 | 3,313,624 | +0.83(+1.76%) |
May 29, 2019 | 47.33 | 48.13 | 47.15 | 47.29 | 3,851,008 | +0.31(+0.67%) |
May 28, 2019 | 49.09 | 49.12 | 46.98 | 46.98 | 4,223,020 | -2.10(-4.29%) |
May 24, 2019 | 49.94 | 50.00 | 49.01 | 49.08 | 1,135,592 | -0.65(-1.31%) |
May 23, 2019 | 49.15 | 49.78 | 48.74 | 49.74 | 1,951,326 | +0.44(+0.90%) |
May 22, 2019 | 48.89 | 49.43 | 48.69 | 49.29 | 1,512,566 | +0.44(+0.89%) |
May 21, 2019 | 48.45 | 49.49 | 48.26 | 48.86 | 1,420,182 | +0.46(+0.95%) |
May 20, 2019 | 48.44 | 48.77 | 48.29 | 48.40 | 2,097,737 | +0.06(+0.13%) |
May 17, 2019 | 48.06 | 48.58 | 47.86 | 48.33 | 2,607,370 | +0.01(+0.02%) |
May 16, 2019 | 48.33 | 48.76 | 48.12 | 48.33 | 1,613,431 | -0.05(-0.10%) |
May 15, 2019 | 48.41 | 48.61 | 47.90 | 48.37 | 1,433,023 | +0.13(+0.27%) |
May 14, 2019 | 48.34 | 48.93 | 48.09 | 48.24 | 1,974,587 | -0.24(-0.50%) |
May 13, 2019 | 47.57 | 48.51 | 47.54 | 48.49 | 2,387,883 | +0.77(+1.62%) |
May 10, 2019 | 48.12 | 48.35 | 47.27 | 47.71 | 3,086,468 | -0.52(-1.09%) |
May 09, 2019 | 48.40 | 48.43 | 47.79 | 48.24 | 1,813,951 | -0.23(-0.48%) |
May 08, 2019 | 49.41 | 49.42 | 48.45 | 48.47 | 1,405,258 | -0.88(-1.78%) |
May 07, 2019 | 49.09 | 49.49 | 49.06 | 49.35 | 1,561,050 | +0.03(+0.07%) |
May 06, 2019 | 48.91 | 50.19 | 48.77 | 49.32 | 1,738,660 | +0.48(+0.97%) |
May 03, 2019 | 48.47 | 49.78 | 48.43 | 48.84 | 1,719,018 | +0.72(+1.49%) |
May 02, 2019 | 48.37 | 49.12 | 46.93 | 48.12 | 2,934,779 | -0.48(-0.98%) |