Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.55 | 58.65 | 56.92 | 57.45 | 1,124,301 | -1.13(-1.93%) |
Jul 30, 2019 | 58.06 | 59.15 | 57.96 | 58.58 | 953,682 | +0.16(+0.28%) |
Jul 29, 2019 | 59.91 | 60.31 | 58.09 | 58.42 | 1,258,206 | -1.80(-3.00%) |
Jul 26, 2019 | 57.80 | 60.67 | 57.75 | 60.22 | 2,006,744 | +2.52(+4.37%) |
Jul 25, 2019 | 57.84 | 58.03 | 57.56 | 57.70 | 526,033 | -0.07(-0.12%) |
Jul 24, 2019 | 58.39 | 58.58 | 57.37 | 57.77 | 698,532 | -0.68(-1.16%) |
Jul 23, 2019 | 58.33 | 58.51 | 57.89 | 58.44 | 312,948 | +0.15(+0.25%) |
Jul 22, 2019 | 58.04 | 58.35 | 57.79 | 58.30 | 381,779 | +0.42(+0.72%) |
Jul 19, 2019 | 58.66 | 58.67 | 57.86 | 57.88 | 378,456 | -0.56(-0.95%) |
Jul 18, 2019 | 57.63 | 58.56 | 57.48 | 58.44 | 343,300 | +0.52(+0.90%) |
Jul 17, 2019 | 57.84 | 58.32 | 57.76 | 57.91 | 469,424 | +0.10(+0.18%) |
Jul 16, 2019 | 57.95 | 57.97 | 57.49 | 57.81 | 324,749 | -0.27(-0.46%) |
Jul 15, 2019 | 57.74 | 58.20 | 57.43 | 58.08 | 382,966 | +0.44(+0.77%) |
Jul 12, 2019 | 57.32 | 57.71 | 57.08 | 57.63 | 353,086 | +0.48(+0.84%) |
Jul 11, 2019 | 56.95 | 57.18 | 56.42 | 57.15 | 370,280 | +0.24(+0.42%) |
Jul 10, 2019 | 56.76 | 57.16 | 56.67 | 56.91 | 404,207 | +0.17(+0.30%) |
Jul 09, 2019 | 56.37 | 56.79 | 56.28 | 56.74 | 594,858 | +0.18(+0.32%) |
Jul 08, 2019 | 56.49 | 56.68 | 56.09 | 56.56 | 305,550 | +0.01(+0.02%) |
Jul 05, 2019 | 56.37 | 56.59 | 55.44 | 56.55 | 346,655 | -0.30(-0.53%) |
Jul 03, 2019 | 56.11 | 56.93 | 56.11 | 56.85 | 154,328 | +0.80(+1.43%) |
Jul 02, 2019 | 55.62 | 56.38 | 55.38 | 56.05 | 538,390 | +0.68(+1.24%) |
Jul 01, 2019 | 55.36 | 55.54 | 55.06 | 55.36 | 303,229 | +0.23(+0.42%) |
Jun 28, 2019 | 54.77 | 55.20 | 54.67 | 55.13 | 524,835 | +0.20(+0.36%) |
Jun 27, 2019 | 54.48 | 55.07 | 54.24 | 54.94 | 369,564 | +0.39(+0.72%) |
Jun 26, 2019 | 55.55 | 55.55 | 54.42 | 54.54 | 706,601 | -0.83(-1.50%) |
Jun 25, 2019 | 55.42 | 55.93 | 55.20 | 55.37 | 526,436 | -0.93(-1.66%) |
Jun 24, 2019 | 56.76 | 56.76 | 56.21 | 56.31 | 273,453 | -0.14(-0.24%) |
Jun 21, 2019 | 56.83 | 56.83 | 56.22 | 56.44 | 644,674 | -0.45(-0.80%) |
Jun 20, 2019 | 57.49 | 57.51 | 56.54 | 56.90 | 422,937 | -0.13(-0.22%) |
Jun 19, 2019 | 55.82 | 57.09 | 55.72 | 57.02 | 397,415 | +1.02(+1.82%) |
Jun 18, 2019 | 56.02 | 56.05 | 55.64 | 56.01 | 332,616 | +0.47(+0.85%) |
Jun 17, 2019 | 55.63 | 55.92 | 55.52 | 55.54 | 330,365 | -0.14(-0.25%) |
Jun 14, 2019 | 55.47 | 55.83 | 55.25 | 55.67 | 645,843 | +0.16(+0.29%) |
Jun 13, 2019 | 56.48 | 56.64 | 55.37 | 55.51 | 453,018 | -0.88(-1.56%) |
Jun 12, 2019 | 55.84 | 56.59 | 55.72 | 56.39 | 388,603 | +0.43(+0.76%) |
Jun 11, 2019 | 56.08 | 56.44 | 55.61 | 55.96 | 344,014 | -0.22(-0.40%) |
Jun 10, 2019 | 57.38 | 57.38 | 56.00 | 56.19 | 405,073 | -1.01(-1.76%) |
Jun 07, 2019 | 56.45 | 57.20 | 56.45 | 57.20 | 493,618 | +0.94(+1.67%) |
Jun 06, 2019 | 55.92 | 56.32 | 55.46 | 56.25 | 508,680 | +0.45(+0.81%) |
Jun 05, 2019 | 54.51 | 56.05 | 54.51 | 55.80 | 556,477 | +1.57(+2.89%) |
Jun 04, 2019 | 54.74 | 54.77 | 53.91 | 54.24 | 423,866 | -0.29(-0.53%) |
Jun 03, 2019 | 54.48 | 54.82 | 54.30 | 54.53 | 558,445 | +0.05(+0.09%) |
May 31, 2019 | 53.99 | 54.50 | 53.99 | 54.48 | 500,166 | +0.08(+0.14%) |
May 30, 2019 | 54.47 | 54.73 | 54.19 | 54.40 | 563,860 | +0.09(+0.16%) |
May 29, 2019 | 55.52 | 55.70 | 54.17 | 54.31 | 702,707 | -1.21(-2.17%) |
May 28, 2019 | 55.54 | 56.16 | 55.41 | 55.52 | 663,563 | +0.00(+0.00%) |
May 24, 2019 | 55.48 | 55.69 | 55.29 | 55.52 | 340,926 | +0.24(+0.43%) |
May 23, 2019 | 55.63 | 55.63 | 54.90 | 55.28 | 398,164 | -0.36(-0.65%) |
May 22, 2019 | 55.51 | 56.09 | 55.31 | 55.64 | 455,940 | +0.58(+1.05%) |
May 21, 2019 | 54.75 | 55.19 | 54.66 | 55.06 | 323,962 | +0.40(+0.73%) |
May 20, 2019 | 54.55 | 55.13 | 54.47 | 54.66 | 313,160 | -0.19(-0.34%) |
May 17, 2019 | 54.82 | 55.32 | 54.81 | 54.85 | 492,749 | -0.19(-0.35%) |
May 16, 2019 | 54.75 | 55.38 | 54.75 | 55.04 | 453,328 | +0.38(+0.69%) |
May 15, 2019 | 54.04 | 54.93 | 54.04 | 54.66 | 358,987 | +0.45(+0.83%) |
May 14, 2019 | 53.52 | 54.30 | 53.52 | 54.22 | 380,446 | +0.63(+1.18%) |
May 13, 2019 | 53.47 | 54.15 | 53.29 | 53.58 | 587,654 | -0.53(-0.98%) |
May 10, 2019 | 53.32 | 54.17 | 53.00 | 54.12 | 743,507 | +0.71(+1.33%) |
May 09, 2019 | 52.74 | 53.64 | 52.61 | 53.41 | 893,841 | +0.44(+0.83%) |
May 08, 2019 | 52.35 | 53.26 | 52.03 | 52.97 | 1,453,803 | +1.48(+2.87%) |
May 07, 2019 | 51.83 | 52.34 | 51.39 | 51.49 | 559,904 | -0.65(-1.25%) |
May 06, 2019 | 51.40 | 52.15 | 51.37 | 52.14 | 395,655 | +0.18(+0.34%) |
May 03, 2019 | 52.38 | 52.56 | 51.80 | 51.96 | 348,241 | -0.08(-0.15%) |
May 02, 2019 | 51.91 | 52.22 | 51.69 | 52.04 | 209,574 | +0.04(+0.08%) |