Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.85 | 57.98 | 57.85 | 57.89 | 0 | -0.28(-0.48%) |
Jul 30, 2019 | 58.34 | 58.41 | 57.97 | 58.17 | 0 | +0.97(+1.70%) |
Jul 29, 2019 | 57.07 | 57.21 | 57.02 | 57.20 | 0 | +1.19(+2.12%) |
Jul 28, 2019 | 56.20 | 56.32 | 56.00 | 56.01 | 0 | -0.15(-0.27%) |
Jul 27, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.15(+0.27%) |
Jul 25, 2019 | 55.93 | 56.12 | 55.90 | 56.01 | 0 | +0.02(+0.04%) |
Jul 24, 2019 | 55.90 | 56.02 | 55.86 | 55.99 | 0 | -1.10(-1.93%) |
Jul 23, 2019 | 57.23 | 57.27 | 57.07 | 57.09 | 0 | +0.87(+1.55%) |
Jul 22, 2019 | 56.22 | 0 | +0.11(+0.20%) | |||
Jul 21, 2019 | 56.22 | 56.22 | 56.00 | 56.11 | 0 | +0.37(+0.66%) |
Jul 20, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | -0.06(-0.11%) |
Jul 18, 2019 | 55.72 | 55.90 | 55.68 | 55.80 | 0 | -0.73(-1.29%) |
Jul 17, 2019 | 56.60 | 56.65 | 56.42 | 56.53 | 0 | -1.00(-1.74%) |
Jul 16, 2019 | 57.52 | 57.66 | 57.46 | 57.53 | 0 | -1.83(-3.08%) |
Jul 15, 2019 | 59.26 | 59.38 | 59.18 | 59.36 | 0 | -0.87(-1.44%) |
Jul 14, 2019 | 60.25 | 60.36 | 60.15 | 60.23 | 0 | -0.16(-0.26%) |
Jul 13, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.01(+0.02%) |
Jul 11, 2019 | 60.46 | 60.47 | 60.29 | 60.38 | 0 | -0.02(-0.03%) |
Jul 10, 2019 | 60.44 | 60.63 | 60.33 | 60.40 | 0 | +1.87(+3.19%) |
Jul 09, 2019 | 58.40 | 58.63 | 58.35 | 58.53 | 0 | +1.03(+1.79%) |
Jul 08, 2019 | 57.56 | 57.60 | 57.46 | 57.50 | 0 | -0.24(-0.42%) |
Jul 07, 2019 | 57.77 | 57.86 | 57.61 | 57.74 | 0 | +0.01(+0.02%) |
Jul 06, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.89(+1.57%) |
Jul 04, 2019 | 57.38 | 57.57 | 56.47 | 56.84 | 0 | -0.42(-0.73%) |
Jul 03, 2019 | 57.38 | 57.44 | 57.21 | 57.26 | 0 | +0.74(+1.31%) |
Jul 02, 2019 | 56.49 | 56.70 | 56.43 | 56.52 | 0 | -2.32(-3.94%) |
Jul 01, 2019 | 59.14 | 59.19 | 58.81 | 58.84 | 0 | -0.56(-0.94%) |
Jun 30, 2019 | 59.27 | 60.10 | 59.27 | 59.40 | 0 | +1.20(+2.06%) |
Jun 29, 2019 | 59.22 | 59.80 | 57.75 | 58.20 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 59.22 | 59.80 | 57.75 | 58.20 | 0 | -1.17(-1.97%) |
Jun 27, 2019 | 59.22 | 59.39 | 59.18 | 59.37 | 0 | +0.45(+0.76%) |
Jun 26, 2019 | 59.27 | 59.28 | 58.85 | 58.92 | 0 | +0.20(+0.34%) |
Jun 25, 2019 | 58.84 | 58.87 | 58.69 | 58.72 | 0 | +0.90(+1.56%) |
Jun 24, 2019 | 57.74 | 57.86 | 57.63 | 57.82 | 0 | +0.16(+0.28%) |
Jun 23, 2019 | 57.72 | 57.95 | 57.62 | 57.66 | 0 | +0.06(+0.10%) |
Jun 22, 2019 | 57.26 | 57.98 | 56.66 | 57.60 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 57.26 | 57.98 | 56.66 | 57.60 | 0 | +0.95(+1.68%) |
Jun 20, 2019 | 56.65 | 0 | +2.32(+4.27%) | |||
Jun 19, 2019 | 54.12 | 54.33 | 54.11 | 54.33 | 0 | +0.26(+0.48%) |
Jun 18, 2019 | 54.09 | 54.14 | 53.95 | 54.07 | 0 | +2.12(+4.08%) |
Jun 17, 2019 | 51.95 | 51.99 | 51.89 | 51.95 | 0 | -0.65(-1.24%) |
Jun 16, 2019 | 52.50 | 52.74 | 52.26 | 52.60 | 0 | +0.09(+0.17%) |
Jun 15, 2019 | 52.18 | 52.98 | 51.70 | 52.51 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 52.18 | 52.98 | 51.70 | 52.51 | 0 | +0.41(+0.79%) |
Jun 13, 2019 | 52.18 | 52.26 | 52.06 | 52.10 | 0 | +0.95(+1.86%) |
Jun 12, 2019 | 51.07 | 51.18 | 51.03 | 51.15 | 0 | -1.69(-3.20%) |
Jun 11, 2019 | 53.04 | 53.05 | 52.74 | 52.84 | 0 | -0.49(-0.92%) |
Jun 10, 2019 | 53.43 | 53.46 | 53.29 | 53.33 | 0 | -1.19(-2.18%) |
Jun 09, 2019 | 54.24 | 54.84 | 54.22 | 54.52 | 0 | +0.48(+0.89%) |
Jun 08, 2019 | 53.10 | 54.32 | 52.62 | 54.04 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 53.10 | 54.32 | 52.62 | 54.04 | 0 | +0.96(+1.81%) |
Jun 06, 2019 | 53.10 | 53.17 | 52.92 | 53.08 | 0 | +1.58(+3.07%) |
Jun 05, 2019 | 51.66 | 51.73 | 51.27 | 51.50 | 0 | -1.52(-2.87%) |
Jun 04, 2019 | 52.86 | 53.10 | 52.86 | 53.02 | 0 | -0.06(-0.11%) |
Jun 03, 2019 | 52.89 | 53.20 | 52.86 | 53.08 | 0 | +0.43(+0.82%) |
Jun 02, 2019 | 53.42 | 53.43 | 52.11 | 52.65 | 0 | -0.71(-1.33%) |
Jun 01, 2019 | 56.46 | 56.61 | 53.05 | 53.36 | 0 | +0.00(+0.00%) |
May 31, 2019 | 56.46 | 56.61 | 53.05 | 53.36 | 0 | -3.24(-5.72%) |
May 30, 2019 | 56.46 | 56.60 | 56.44 | 56.60 | 0 | -2.56(-4.33%) |
May 29, 2019 | 59.12 | 59.26 | 59.05 | 59.16 | 0 | +0.29(+0.49%) |
May 28, 2019 | 59.07 | 59.09 | 58.86 | 58.87 | 0 | -0.19(-0.32%) |
May 27, 2019 | 58.94 | 59.27 | 58.13 | 59.06 | 0 | +0.19(+0.32%) |
May 26, 2019 | 58.94 | 59.04 | 58.67 | 58.87 | 0 | -0.15(-0.25%) |
May 25, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.00(+0.00%) |
May 24, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.88(+1.51%) |
May 23, 2019 | 58.21 | 58.28 | 58.01 | 58.14 | 0 | -3.22(-5.25%) |
May 22, 2019 | 61.31 | 61.40 | 61.29 | 61.36 | 0 | -1.63(-2.59%) |
May 21, 2019 | 62.99 | 0 | -0.31(-0.49%) | |||
May 20, 2019 | 63.22 | 63.32 | 63.19 | 63.30 | 0 | -0.09(-0.14%) |
May 19, 2019 | 62.93 | 63.60 | 62.93 | 63.39 | 0 | +0.68(+1.08%) |
May 18, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | +0.00(+0.00%) |
May 17, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | -0.41(-0.65%) |
May 16, 2019 | 63.12 | 63.27 | 63.09 | 63.12 | 0 | +0.90(+1.45%) |
May 15, 2019 | 62.12 | 62.24 | 62.08 | 62.22 | 0 | +0.90(+1.47%) |
May 14, 2019 | 61.37 | 61.42 | 61.17 | 61.32 | 0 | +0.37(+0.61%) |
May 13, 2019 | 60.86 | 61.01 | 60.73 | 60.95 | 0 | -0.46(-0.75%) |
May 12, 2019 | 61.65 | 61.82 | 61.26 | 61.41 | 0 | -0.30(-0.49%) |
May 11, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | +0.00(+0.00%) |
May 10, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | -0.02(-0.03%) |
May 09, 2019 | 61.64 | 61.77 | 61.59 | 61.73 | 0 | -0.27(-0.44%) |
May 08, 2019 | 62.02 | 62.04 | 61.91 | 62.00 | 0 | +0.45(+0.73%) |
May 07, 2019 | 61.44 | 61.64 | 61.43 | 61.55 | 0 | -0.70(-1.12%) |
May 06, 2019 | 62.17 | 62.33 | 61.81 | 62.25 | 0 | +1.64(+2.71%) |
May 05, 2019 | 61.43 | 61.45 | 60.34 | 60.61 | 0 | -1.25(-2.02%) |
May 04, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.00(+0.00%) |
May 03, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.19(+0.31%) |
May 02, 2019 | 61.55 | 61.69 | 61.51 | 61.67 | 0 | -1.86(-2.93%) |