Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.72 | 58.53 | 57.16 | 57.86 | 5,153,647 | -0.02(-0.04%) |
Jul 30, 2019 | 56.53 | 57.89 | 56.47 | 57.88 | 1,707,434 | +0.90(+1.58%) |
Jul 29, 2019 | 57.54 | 58.11 | 56.98 | 56.98 | 2,536,970 | -0.77(-1.34%) |
Jul 26, 2019 | 56.92 | 57.94 | 56.65 | 57.76 | 2,163,099 | +1.01(+1.78%) |
Jul 25, 2019 | 57.42 | 57.69 | 56.49 | 56.75 | 1,991,779 | -0.46(-0.80%) |
Jul 24, 2019 | 56.10 | 57.50 | 56.10 | 57.20 | 2,505,897 | +0.89(+1.57%) |
Jul 23, 2019 | 55.73 | 56.46 | 55.45 | 56.32 | 2,615,110 | +0.72(+1.29%) |
Jul 22, 2019 | 55.64 | 56.12 | 55.19 | 55.60 | 2,229,972 | -0.26(-0.47%) |
Jul 19, 2019 | 54.74 | 55.96 | 53.80 | 55.86 | 4,346,567 | +1.05(+1.92%) |
Jul 18, 2019 | 54.40 | 55.50 | 54.26 | 54.81 | 4,333,167 | +0.12(+0.22%) |
Jul 17, 2019 | 55.32 | 55.32 | 53.27 | 54.69 | 5,053,121 | -2.02(-3.57%) |
Jul 16, 2019 | 56.58 | 57.05 | 55.99 | 56.71 | 3,107,533 | +0.29(+0.52%) |
Jul 15, 2019 | 57.58 | 57.66 | 56.19 | 56.42 | 2,119,121 | -1.15(-2.00%) |
Jul 12, 2019 | 57.31 | 57.68 | 57.01 | 57.58 | 1,892,490 | +0.23(+0.40%) |
Jul 11, 2019 | 56.37 | 57.62 | 56.13 | 57.35 | 2,029,676 | +0.85(+1.50%) |
Jul 10, 2019 | 57.43 | 57.64 | 56.30 | 56.50 | 2,209,341 | -0.92(-1.61%) |
Jul 09, 2019 | 56.49 | 57.45 | 56.40 | 57.43 | 2,034,052 | +0.61(+1.07%) |
Jul 08, 2019 | 57.09 | 57.43 | 56.65 | 56.82 | 1,460,462 | -0.87(-1.51%) |
Jul 05, 2019 | 57.35 | 58.07 | 56.91 | 57.69 | 1,751,303 | +0.99(+1.74%) |
Jul 03, 2019 | 56.07 | 56.75 | 55.72 | 56.70 | 1,228,050 | +0.90(+1.61%) |
Jul 02, 2019 | 56.52 | 57.09 | 55.37 | 55.80 | 3,249,669 | -1.91(-3.31%) |
Jul 01, 2019 | 58.10 | 58.58 | 57.43 | 57.71 | 2,078,625 | +0.29(+0.51%) |
Jun 28, 2019 | 56.98 | 57.60 | 56.23 | 57.42 | 3,413,542 | +1.00(+1.78%) |
Jun 27, 2019 | 55.91 | 56.71 | 55.90 | 56.41 | 2,082,932 | +0.72(+1.29%) |
Jun 26, 2019 | 55.58 | 56.39 | 55.46 | 55.69 | 1,892,142 | +0.44(+0.80%) |
Jun 25, 2019 | 54.85 | 55.59 | 53.88 | 55.25 | 2,419,721 | +0.32(+0.59%) |
Jun 24, 2019 | 55.16 | 55.88 | 54.77 | 54.93 | 1,882,948 | -0.44(-0.80%) |
Jun 21, 2019 | 55.27 | 55.96 | 55.20 | 55.37 | 3,881,889 | +0.02(+0.04%) |
Jun 20, 2019 | 55.06 | 55.38 | 53.90 | 55.35 | 2,746,544 | +0.62(+1.13%) |
Jun 19, 2019 | 56.07 | 56.94 | 54.59 | 54.73 | 3,092,885 | -1.00(-1.80%) |
Jun 18, 2019 | 54.25 | 56.07 | 54.25 | 55.73 | 2,174,013 | +1.04(+1.89%) |
Jun 17, 2019 | 55.35 | 55.80 | 54.58 | 54.70 | 1,392,386 | -0.80(-1.44%) |
Jun 14, 2019 | 55.03 | 55.68 | 54.04 | 55.50 | 1,707,530 | +0.64(+1.17%) |
Jun 13, 2019 | 54.94 | 55.37 | 54.60 | 54.86 | 1,778,422 | +0.07(+0.13%) |
Jun 12, 2019 | 55.72 | 55.76 | 54.38 | 54.79 | 2,135,604 | -0.88(-1.59%) |
Jun 11, 2019 | 55.33 | 56.46 | 55.17 | 55.67 | 2,880,860 | +0.74(+1.35%) |
Jun 10, 2019 | 55.62 | 56.25 | 54.84 | 54.93 | 2,462,451 | +0.02(+0.03%) |
Jun 07, 2019 | 55.64 | 55.64 | 54.71 | 54.91 | 2,375,867 | -0.85(-1.52%) |
Jun 06, 2019 | 55.65 | 55.91 | 54.83 | 55.76 | 1,774,941 | +0.00(+0.00%) |
Jun 05, 2019 | 56.30 | 56.41 | 55.15 | 55.76 | 2,177,292 | -0.65(-1.15%) |
Jun 04, 2019 | 55.52 | 56.54 | 55.52 | 56.41 | 2,132,998 | +1.71(+3.12%) |
Jun 03, 2019 | 53.80 | 55.02 | 53.61 | 54.70 | 2,088,402 | +0.82(+1.53%) |
May 31, 2019 | 54.68 | 54.93 | 53.72 | 53.88 | 2,825,749 | -1.60(-2.88%) |
May 30, 2019 | 56.19 | 56.48 | 54.93 | 55.47 | 1,466,986 | -0.58(-1.03%) |
May 29, 2019 | 55.18 | 56.21 | 54.75 | 56.05 | 2,164,300 | +0.16(+0.29%) |
May 28, 2019 | 56.46 | 56.73 | 55.84 | 55.89 | 1,964,938 | -0.81(-1.42%) |
May 24, 2019 | 56.34 | 56.95 | 56.34 | 56.70 | 1,639,348 | +0.60(+1.07%) |
May 23, 2019 | 56.93 | 56.93 | 55.78 | 56.09 | 1,571,933 | -1.42(-2.46%) |
May 22, 2019 | 57.92 | 58.04 | 57.41 | 57.51 | 1,374,301 | -0.81(-1.40%) |
May 21, 2019 | 58.11 | 58.36 | 57.81 | 58.32 | 1,378,286 | +0.63(+1.10%) |
May 20, 2019 | 57.53 | 57.90 | 57.34 | 57.69 | 1,647,215 | +0.14(+0.24%) |
May 17, 2019 | 57.27 | 58.16 | 57.01 | 57.55 | 1,344,408 | -0.45(-0.78%) |
May 16, 2019 | 57.53 | 58.52 | 57.45 | 58.00 | 2,001,411 | +0.91(+1.59%) |
May 15, 2019 | 57.67 | 57.67 | 56.25 | 57.09 | 2,124,291 | -1.32(-2.25%) |
May 14, 2019 | 57.62 | 58.90 | 57.44 | 58.41 | 3,055,126 | +0.93(+1.62%) |
May 13, 2019 | 58.92 | 59.22 | 57.23 | 57.48 | 2,847,450 | -2.58(-4.30%) |
May 10, 2019 | 59.42 | 60.38 | 58.75 | 60.06 | 1,897,245 | +0.39(+0.66%) |
May 09, 2019 | 58.65 | 59.80 | 58.28 | 59.67 | 2,252,543 | +0.27(+0.46%) |
May 08, 2019 | 59.47 | 59.97 | 58.95 | 59.40 | 2,425,917 | -0.49(-0.81%) |
May 07, 2019 | 60.30 | 60.46 | 59.51 | 59.88 | 1,846,148 | -1.11(-1.82%) |
May 06, 2019 | 60.22 | 61.31 | 60.00 | 60.99 | 1,382,597 | -0.18(-0.29%) |
May 03, 2019 | 61.26 | 61.77 | 61.09 | 61.17 | 1,924,069 | -0.04(-0.06%) |
May 02, 2019 | 60.32 | 61.56 | 60.32 | 61.21 | 1,807,798 | +0.94(+1.56%) |