Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.73 | 58.82 | 57.09 | 57.62 | 1,120,979 | -1.13(-1.93%) |
Jul 30, 2019 | 58.23 | 59.32 | 58.13 | 58.75 | 950,864 | +0.16(+0.28%) |
Jul 29, 2019 | 60.08 | 60.49 | 58.27 | 58.59 | 1,254,488 | -1.81(-3.00%) |
Jul 26, 2019 | 57.97 | 60.85 | 57.92 | 60.40 | 2,000,814 | +2.53(+4.37%) |
Jul 25, 2019 | 58.01 | 58.21 | 57.73 | 57.87 | 524,479 | -0.07(-0.12%) |
Jul 24, 2019 | 58.57 | 58.75 | 57.54 | 57.94 | 696,468 | -0.68(-1.16%) |
Jul 23, 2019 | 58.51 | 58.68 | 58.06 | 58.62 | 312,023 | +0.15(+0.25%) |
Jul 22, 2019 | 58.21 | 58.52 | 57.97 | 58.47 | 380,651 | +0.42(+0.72%) |
Jul 19, 2019 | 58.83 | 58.85 | 58.03 | 58.05 | 377,338 | -0.56(-0.95%) |
Jul 18, 2019 | 57.80 | 58.74 | 57.65 | 58.61 | 342,285 | +0.52(+0.90%) |
Jul 17, 2019 | 58.01 | 58.50 | 57.93 | 58.09 | 468,037 | +0.10(+0.18%) |
Jul 16, 2019 | 58.12 | 58.15 | 57.66 | 57.98 | 323,789 | -0.27(-0.46%) |
Jul 15, 2019 | 57.91 | 58.38 | 57.60 | 58.25 | 381,834 | +0.45(+0.77%) |
Jul 12, 2019 | 57.49 | 57.88 | 57.25 | 57.80 | 352,042 | +0.48(+0.84%) |
Jul 11, 2019 | 57.12 | 57.35 | 56.58 | 57.32 | 369,186 | +0.24(+0.42%) |
Jul 10, 2019 | 56.93 | 57.33 | 56.84 | 57.08 | 403,013 | +0.17(+0.30%) |
Jul 09, 2019 | 56.53 | 56.96 | 56.45 | 56.91 | 593,100 | +0.18(+0.32%) |
Jul 08, 2019 | 56.66 | 56.85 | 56.26 | 56.73 | 304,647 | +0.01(+0.02%) |
Jul 05, 2019 | 56.54 | 56.76 | 55.61 | 56.72 | 345,631 | -0.30(-0.53%) |
Jul 03, 2019 | 56.27 | 57.10 | 56.27 | 57.02 | 153,872 | +0.81(+1.43%) |
Jul 02, 2019 | 55.79 | 56.55 | 55.55 | 56.22 | 536,799 | +0.69(+1.24%) |
Jul 01, 2019 | 55.53 | 55.70 | 55.22 | 55.53 | 302,333 | +0.23(+0.42%) |
Jun 28, 2019 | 54.94 | 55.37 | 54.83 | 55.30 | 523,284 | +0.20(+0.36%) |
Jun 27, 2019 | 54.65 | 55.24 | 54.40 | 55.10 | 368,472 | +0.39(+0.72%) |
Jun 26, 2019 | 55.72 | 55.72 | 54.59 | 54.71 | 704,513 | -0.83(-1.50%) |
Jun 25, 2019 | 55.59 | 56.09 | 55.37 | 55.54 | 524,880 | -0.93(-1.66%) |
Jun 24, 2019 | 56.93 | 56.93 | 56.38 | 56.47 | 272,645 | -0.14(-0.24%) |
Jun 21, 2019 | 57.00 | 57.00 | 56.39 | 56.61 | 642,769 | -0.45(-0.80%) |
Jun 20, 2019 | 57.66 | 57.68 | 56.71 | 57.06 | 421,687 | -0.13(-0.23%) |
Jun 19, 2019 | 55.98 | 57.26 | 55.89 | 57.19 | 396,241 | +1.02(+1.82%) |
Jun 18, 2019 | 56.19 | 56.22 | 55.80 | 56.17 | 331,633 | +0.47(+0.85%) |
Jun 17, 2019 | 55.79 | 56.09 | 55.68 | 55.70 | 329,389 | -0.14(-0.25%) |
Jun 14, 2019 | 55.63 | 55.99 | 55.42 | 55.84 | 643,934 | +0.16(+0.29%) |
Jun 13, 2019 | 56.64 | 56.81 | 55.54 | 55.67 | 451,679 | -0.88(-1.56%) |
Jun 12, 2019 | 56.00 | 56.76 | 55.89 | 56.56 | 387,455 | +0.43(+0.76%) |
Jun 11, 2019 | 56.25 | 56.61 | 55.78 | 56.13 | 342,997 | -0.22(-0.40%) |
Jun 10, 2019 | 57.55 | 57.55 | 56.16 | 56.35 | 403,876 | -1.01(-1.76%) |
Jun 07, 2019 | 56.62 | 57.37 | 56.62 | 57.36 | 492,160 | +0.94(+1.67%) |
Jun 06, 2019 | 56.09 | 56.49 | 55.62 | 56.42 | 507,176 | +0.45(+0.81%) |
Jun 05, 2019 | 54.67 | 56.22 | 54.67 | 55.97 | 554,833 | +1.57(+2.89%) |
Jun 04, 2019 | 54.90 | 54.93 | 54.07 | 54.40 | 422,614 | -0.29(-0.53%) |
Jun 03, 2019 | 54.64 | 54.98 | 54.46 | 54.69 | 556,795 | +0.05(+0.09%) |
May 31, 2019 | 54.15 | 54.66 | 54.15 | 54.64 | 498,688 | +0.08(+0.14%) |
May 30, 2019 | 54.63 | 54.89 | 54.35 | 54.56 | 562,194 | +0.09(+0.16%) |
May 29, 2019 | 55.68 | 55.86 | 54.33 | 54.47 | 700,631 | -1.21(-2.17%) |
May 28, 2019 | 55.70 | 56.33 | 55.57 | 55.68 | 661,602 | +0.00(+0.00%) |
May 24, 2019 | 55.65 | 55.85 | 55.45 | 55.68 | 339,919 | +0.24(+0.43%) |
May 23, 2019 | 55.79 | 55.79 | 55.07 | 55.44 | 396,987 | -0.36(-0.65%) |
May 22, 2019 | 55.67 | 56.26 | 55.48 | 55.80 | 454,593 | +0.58(+1.05%) |
May 21, 2019 | 54.91 | 55.35 | 54.83 | 55.22 | 323,005 | +0.40(+0.73%) |
May 20, 2019 | 54.72 | 55.29 | 54.63 | 54.83 | 312,234 | -0.19(-0.34%) |
May 17, 2019 | 54.98 | 55.49 | 54.97 | 55.01 | 491,293 | -0.19(-0.35%) |
May 16, 2019 | 54.91 | 55.55 | 54.91 | 55.21 | 451,988 | +0.38(+0.69%) |
May 15, 2019 | 54.20 | 55.10 | 54.20 | 54.83 | 357,926 | +0.45(+0.83%) |
May 14, 2019 | 53.68 | 54.46 | 53.68 | 54.38 | 379,322 | +0.63(+1.18%) |
May 13, 2019 | 53.63 | 54.31 | 53.45 | 53.74 | 585,918 | -0.53(-0.98%) |
May 10, 2019 | 53.48 | 54.33 | 53.15 | 54.28 | 741,309 | +0.71(+1.33%) |
May 09, 2019 | 52.90 | 53.80 | 52.77 | 53.56 | 891,200 | +0.44(+0.83%) |
May 08, 2019 | 52.51 | 53.42 | 52.18 | 53.12 | 1,449,507 | +1.48(+2.87%) |
May 07, 2019 | 51.98 | 52.50 | 51.55 | 51.64 | 558,249 | -0.65(-1.25%) |
May 06, 2019 | 51.55 | 52.30 | 51.52 | 52.29 | 394,486 | +0.18(+0.34%) |
May 03, 2019 | 52.53 | 52.72 | 51.96 | 52.12 | 347,212 | -0.08(-0.15%) |
May 02, 2019 | 52.07 | 52.38 | 51.85 | 52.19 | 208,955 | +0.04(+0.08%) |