Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.17 | 67.19 | 63.49 | 65.23 | 1,459,403 | +1.83(+2.89%) |
Jul 30, 2019 | 63.80 | 64.21 | 63.06 | 63.40 | 332,722 | -0.93(-1.45%) |
Jul 29, 2019 | 63.51 | 64.54 | 63.01 | 64.33 | 438,681 | +1.07(+1.69%) |
Jul 26, 2019 | 63.61 | 63.79 | 63.03 | 63.26 | 193,000 | +0.18(+0.29%) |
Jul 25, 2019 | 62.49 | 63.77 | 61.86 | 63.08 | 411,082 | +0.58(+0.93%) |
Jul 24, 2019 | 62.54 | 62.78 | 61.56 | 62.50 | 376,592 | +0.05(+0.08%) |
Jul 23, 2019 | 63.70 | 63.73 | 61.49 | 62.45 | 328,675 | -0.61(-0.97%) |
Jul 22, 2019 | 63.48 | 64.19 | 62.34 | 63.06 | 473,175 | -0.31(-0.49%) |
Jul 19, 2019 | 63.00 | 63.83 | 62.79 | 63.37 | 383,300 | +0.73(+1.17%) |
Jul 18, 2019 | 62.00 | 63.00 | 61.90 | 62.64 | 521,840 | +0.28(+0.45%) |
Jul 17, 2019 | 61.50 | 62.50 | 61.05 | 62.36 | 285,277 | +0.96(+1.56%) |
Jul 16, 2019 | 61.65 | 61.70 | 60.65 | 61.40 | 203,985 | -0.43(-0.70%) |
Jul 15, 2019 | 62.23 | 62.40 | 60.22 | 61.83 | 332,796 | -0.29(-0.47%) |
Jul 12, 2019 | 61.48 | 62.54 | 61.27 | 62.12 | 417,500 | +1.36(+2.24%) |
Jul 11, 2019 | 62.30 | 62.72 | 59.84 | 60.76 | 520,149 | -1.53(-2.46%) |
Jul 10, 2019 | 62.79 | 63.42 | 62.05 | 62.29 | 335,745 | +0.02(+0.03%) |
Jul 09, 2019 | 61.86 | 62.98 | 61.66 | 62.27 | 298,491 | -0.26(-0.42%) |
Jul 08, 2019 | 63.04 | 63.10 | 61.23 | 62.53 | 345,924 | -0.62(-0.98%) |
Jul 05, 2019 | 62.03 | 63.20 | 62.02 | 63.15 | 251,700 | +0.85(+1.36%) |
Jul 03, 2019 | 62.70 | 63.32 | 62.28 | 62.30 | 167,900 | -0.54(-0.86%) |
Jul 02, 2019 | 62.47 | 63.25 | 61.36 | 62.84 | 284,934 | +0.24(+0.38%) |
Jul 01, 2019 | 63.22 | 64.21 | 61.97 | 62.60 | 656,390 | +0.14(+0.22%) |
Jun 28, 2019 | 60.72 | 62.70 | 60.72 | 62.46 | 648,900 | +1.40(+2.29%) |
Jun 27, 2019 | 59.70 | 61.65 | 59.57 | 61.06 | 733,187 | +1.44(+2.42%) |
Jun 26, 2019 | 60.91 | 61.89 | 59.49 | 59.62 | 587,416 | +0.40(+0.68%) |
Jun 25, 2019 | 60.30 | 60.94 | 58.84 | 59.22 | 660,461 | -1.32(-2.18%) |
Jun 24, 2019 | 60.02 | 61.66 | 60.01 | 60.54 | 853,061 | +1.14(+1.92%) |
Jun 21, 2019 | 59.53 | 59.73 | 58.15 | 59.40 | 530,900 | -0.28(-0.47%) |
Jun 20, 2019 | 60.00 | 60.67 | 58.89 | 59.68 | 498,859 | +0.48(+0.81%) |
Jun 19, 2019 | 59.04 | 59.53 | 57.38 | 59.20 | 630,473 | +0.64(+1.09%) |
Jun 18, 2019 | 58.19 | 60.96 | 57.71 | 58.56 | 1,305,249 | +1.97(+3.48%) |
Jun 17, 2019 | 56.44 | 57.15 | 55.69 | 56.59 | 256,214 | +0.10(+0.18%) |
Jun 14, 2019 | 57.75 | 58.17 | 55.80 | 56.49 | 559,500 | -1.39(-2.40%) |
Jun 13, 2019 | 55.08 | 57.97 | 55.08 | 57.88 | 668,415 | +3.06(+5.58%) |
Jun 12, 2019 | 56.90 | 56.99 | 54.57 | 54.82 | 443,565 | -2.18(-3.82%) |
Jun 11, 2019 | 57.05 | 57.46 | 56.01 | 57.00 | 356,216 | +0.17(+0.30%) |
Jun 10, 2019 | 56.45 | 57.88 | 56.45 | 56.83 | 364,765 | +0.51(+0.91%) |
Jun 07, 2019 | 55.90 | 57.14 | 55.49 | 56.32 | 339,800 | +0.31(+0.55%) |
Jun 06, 2019 | 55.03 | 56.50 | 54.75 | 56.01 | 544,932 | +0.85(+1.54%) |
Jun 05, 2019 | 54.83 | 55.24 | 54.33 | 55.16 | 425,722 | +0.51(+0.93%) |
Jun 04, 2019 | 53.58 | 54.94 | 53.45 | 54.65 | 307,884 | +1.39(+2.61%) |
Jun 03, 2019 | 53.29 | 53.65 | 52.03 | 53.26 | 578,585 | -0.32(-0.60%) |
May 31, 2019 | 54.07 | 54.45 | 53.13 | 53.58 | 529,600 | -1.05(-1.92%) |
May 30, 2019 | 53.99 | 55.30 | 53.95 | 54.63 | 298,740 | +0.84(+1.56%) |
May 29, 2019 | 54.92 | 54.94 | 53.37 | 53.79 | 344,583 | -1.59(-2.87%) |
May 28, 2019 | 54.16 | 55.53 | 53.83 | 55.38 | 447,901 | +1.77(+3.30%) |
May 24, 2019 | 53.51 | 54.26 | 53.10 | 53.61 | 348,000 | +0.14(+0.26%) |
May 23, 2019 | 54.37 | 54.96 | 53.00 | 53.47 | 475,253 | -1.49(-2.71%) |
May 22, 2019 | 54.50 | 55.58 | 54.32 | 54.96 | 289,834 | +0.16(+0.29%) |
May 21, 2019 | 55.22 | 55.50 | 54.25 | 54.80 | 400,866 | +0.10(+0.18%) |
May 20, 2019 | 55.28 | 55.93 | 54.23 | 54.70 | 727,374 | -0.89(-1.60%) |
May 17, 2019 | 54.74 | 56.95 | 54.52 | 55.59 | 1,064,700 | +0.29(+0.52%) |
May 16, 2019 | 52.50 | 55.82 | 52.40 | 55.30 | 983,770 | +2.92(+5.57%) |
May 15, 2019 | 50.80 | 52.85 | 50.64 | 52.38 | 837,352 | +1.44(+2.83%) |
May 14, 2019 | 50.32 | 51.40 | 50.25 | 50.94 | 751,230 | +0.94(+1.88%) |
May 13, 2019 | 51.50 | 52.00 | 49.58 | 50.00 | 793,225 | -3.01(-5.68%) |
May 10, 2019 | 51.19 | 53.41 | 50.96 | 53.01 | 972,400 | +1.52(+2.95%) |
May 09, 2019 | 51.46 | 51.75 | 50.55 | 51.49 | 936,323 | -0.36(-0.69%) |
May 08, 2019 | 53.40 | 53.80 | 51.26 | 51.85 | 1,623,288 | -1.99(-3.70%) |
May 07, 2019 | 50.46 | 54.50 | 50.24 | 53.84 | 6,017,486 | +9.96(+22.70%) |
May 06, 2019 | 43.74 | 44.20 | 43.10 | 43.88 | 826,575 | -0.68(-1.53%) |
May 03, 2019 | 44.27 | 44.97 | 44.15 | 44.56 | 507,800 | +0.80(+1.83%) |
May 02, 2019 | 44.00 | 44.21 | 43.35 | 43.76 | 591,895 | -0.38(-0.86%) |