Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.33 | 56.69 | 54.24 | 54.80 | 589,551 | -1.24(-2.21%) |
Jul 30, 2019 | 56.01 | 56.62 | 55.20 | 56.04 | 530,138 | -0.40(-0.71%) |
Jul 29, 2019 | 57.24 | 57.42 | 55.51 | 56.44 | 570,202 | -0.86(-1.50%) |
Jul 26, 2019 | 57.17 | 58.50 | 56.88 | 57.30 | 497,500 | +0.57(+1.00%) |
Jul 25, 2019 | 57.19 | 57.50 | 56.05 | 56.73 | 511,285 | -0.49(-0.86%) |
Jul 24, 2019 | 55.04 | 57.26 | 54.74 | 57.22 | 560,270 | +1.87(+3.38%) |
Jul 23, 2019 | 56.55 | 56.55 | 54.66 | 55.35 | 501,075 | -0.66(-1.18%) |
Jul 22, 2019 | 55.59 | 56.62 | 55.29 | 56.01 | 431,084 | +0.45(+0.81%) |
Jul 19, 2019 | 57.52 | 57.84 | 55.52 | 55.56 | 426,100 | -1.93(-3.36%) |
Jul 18, 2019 | 56.59 | 57.54 | 56.25 | 57.49 | 438,361 | +0.98(+1.73%) |
Jul 17, 2019 | 55.66 | 57.25 | 55.27 | 56.51 | 531,785 | +0.85(+1.53%) |
Jul 16, 2019 | 58.15 | 58.16 | 55.14 | 55.66 | 632,669 | -2.25(-3.89%) |
Jul 15, 2019 | 57.28 | 58.35 | 57.00 | 57.91 | 718,143 | +0.86(+1.51%) |
Jul 12, 2019 | 55.98 | 57.40 | 55.17 | 57.05 | 775,500 | +1.03(+1.84%) |
Jul 11, 2019 | 56.48 | 57.05 | 55.80 | 56.02 | 640,676 | -0.03(-0.05%) |
Jul 10, 2019 | 56.32 | 57.27 | 55.36 | 56.05 | 871,254 | +0.22(+0.39%) |
Jul 09, 2019 | 53.87 | 55.85 | 53.87 | 55.83 | 582,932 | -0.17(-0.30%) |
Jul 08, 2019 | 54.80 | 56.00 | 53.57 | 56.00 | 816,466 | +1.09(+1.99%) |
Jul 05, 2019 | 54.92 | 55.77 | 54.34 | 54.91 | 661,900 | -0.53(-0.96%) |
Jul 03, 2019 | 55.59 | 56.22 | 54.71 | 55.44 | 417,600 | -0.14(-0.25%) |
Jul 02, 2019 | 53.71 | 55.65 | 53.38 | 55.58 | 1,087,904 | +1.93(+3.60%) |
Jul 01, 2019 | 53.32 | 54.41 | 51.55 | 53.65 | 1,324,504 | +1.05(+2.00%) |
Jun 28, 2019 | 54.44 | 54.58 | 51.69 | 52.60 | 3,056,100 | -1.37(-2.54%) |
Jun 27, 2019 | 54.27 | 55.19 | 53.30 | 53.97 | 1,179,799 | -0.13(-0.24%) |
Jun 26, 2019 | 58.30 | 58.74 | 53.78 | 54.10 | 6,086,208 | -8.33(-13.34%) |
Jun 25, 2019 | 63.56 | 64.94 | 62.27 | 62.43 | 920,995 | -0.86(-1.36%) |
Jun 24, 2019 | 63.07 | 64.89 | 62.74 | 63.29 | 1,265,178 | +0.29(+0.46%) |
Jun 21, 2019 | 59.05 | 63.05 | 58.01 | 63.00 | 1,867,500 | +3.62(+6.10%) |
Jun 20, 2019 | 59.55 | 59.99 | 58.43 | 59.38 | 971,437 | +0.83(+1.42%) |
Jun 19, 2019 | 56.46 | 58.72 | 55.72 | 58.55 | 876,361 | +2.25(+4.00%) |
Jun 18, 2019 | 54.80 | 57.28 | 54.25 | 56.30 | 1,381,238 | +2.06(+3.80%) |
Jun 17, 2019 | 54.55 | 56.04 | 53.52 | 54.24 | 1,330,360 | +0.26(+0.48%) |
Jun 14, 2019 | 55.00 | 57.74 | 51.30 | 53.98 | 3,009,200 | -3.54(-6.15%) |
Jun 13, 2019 | 54.92 | 57.76 | 54.91 | 57.52 | 1,335,053 | +2.70(+4.93%) |
Jun 12, 2019 | 55.30 | 55.89 | 53.69 | 54.82 | 987,549 | -0.99(-1.77%) |
Jun 11, 2019 | 57.90 | 57.95 | 55.54 | 55.81 | 1,309,553 | -1.43(-2.50%) |
Jun 10, 2019 | 60.15 | 60.95 | 57.00 | 57.24 | 871,378 | -2.73(-4.55%) |
Jun 07, 2019 | 59.62 | 60.37 | 59.16 | 59.97 | 370,100 | +0.70(+1.18%) |
Jun 06, 2019 | 59.95 | 60.22 | 58.27 | 59.27 | 578,808 | -0.81(-1.35%) |
Jun 05, 2019 | 60.11 | 60.25 | 58.22 | 60.08 | 723,388 | +0.25(+0.42%) |
Jun 04, 2019 | 58.95 | 60.14 | 58.74 | 59.83 | 1,324,542 | +1.37(+2.34%) |
Jun 03, 2019 | 61.64 | 62.04 | 57.81 | 58.46 | 880,438 | -2.32(-3.82%) |
May 31, 2019 | 61.00 | 61.90 | 60.30 | 60.78 | 642,900 | -1.31(-2.11%) |
May 30, 2019 | 61.68 | 63.00 | 61.57 | 62.09 | 580,874 | +0.90(+1.47%) |
May 29, 2019 | 60.68 | 61.89 | 59.60 | 61.19 | 713,996 | +0.22(+0.36%) |
May 28, 2019 | 60.18 | 61.57 | 59.60 | 60.97 | 929,036 | +1.04(+1.74%) |
May 24, 2019 | 58.45 | 60.85 | 58.23 | 59.93 | 511,300 | +1.85(+3.19%) |
May 23, 2019 | 57.47 | 58.29 | 56.61 | 58.08 | 557,029 | -0.09(-0.15%) |
May 22, 2019 | 57.96 | 59.10 | 57.09 | 58.17 | 522,142 | -0.14(-0.24%) |
May 21, 2019 | 57.20 | 58.44 | 56.51 | 58.31 | 342,559 | +1.56(+2.75%) |
May 20, 2019 | 58.00 | 58.67 | 56.69 | 56.75 | 579,476 | -1.82(-3.11%) |
May 17, 2019 | 60.50 | 61.26 | 58.51 | 58.57 | 761,600 | -2.22(-3.65%) |
May 16, 2019 | 58.19 | 62.50 | 58.19 | 60.79 | 1,389,363 | +2.83(+4.88%) |
May 15, 2019 | 57.00 | 58.06 | 56.56 | 57.96 | 397,218 | +0.92(+1.61%) |
May 14, 2019 | 55.19 | 57.45 | 55.13 | 57.04 | 675,752 | +2.47(+4.53%) |
May 13, 2019 | 57.49 | 58.34 | 54.55 | 54.57 | 765,361 | -4.26(-7.24%) |
May 10, 2019 | 57.80 | 59.50 | 57.41 | 58.83 | 503,700 | +0.70(+1.20%) |
May 09, 2019 | 57.07 | 59.09 | 54.75 | 58.13 | 991,494 | +0.16(+0.28%) |
May 08, 2019 | 55.54 | 60.12 | 55.00 | 57.97 | 1,040,037 | +2.46(+4.43%) |
May 07, 2019 | 55.79 | 56.48 | 54.28 | 55.51 | 761,747 | -0.94(-1.67%) |
May 06, 2019 | 54.03 | 56.83 | 53.85 | 56.45 | 440,325 | +1.27(+2.30%) |
May 03, 2019 | 54.48 | 55.21 | 53.26 | 55.18 | 648,500 | +1.34(+2.49%) |
May 02, 2019 | 53.45 | 53.99 | 52.60 | 53.84 | 441,191 | +0.40(+0.75%) |