Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.54 | 58.63 | 56.91 | 57.44 | 1,124,597 | -1.13(-1.93%) |
Jul 30, 2019 | 58.04 | 59.13 | 57.94 | 58.57 | 953,934 | +0.16(+0.28%) |
Jul 29, 2019 | 59.89 | 60.29 | 58.08 | 58.40 | 1,258,538 | -1.80(-3.00%) |
Jul 26, 2019 | 57.79 | 60.65 | 57.74 | 60.21 | 2,007,272 | +2.52(+4.37%) |
Jul 25, 2019 | 57.82 | 58.02 | 57.55 | 57.68 | 526,172 | -0.07(-0.12%) |
Jul 24, 2019 | 58.38 | 58.57 | 57.36 | 57.75 | 698,716 | -0.68(-1.16%) |
Jul 23, 2019 | 58.32 | 58.49 | 57.87 | 58.43 | 313,031 | +0.15(+0.25%) |
Jul 22, 2019 | 58.03 | 58.33 | 57.78 | 58.28 | 381,880 | +0.42(+0.72%) |
Jul 19, 2019 | 58.64 | 58.66 | 57.85 | 57.86 | 378,556 | -0.56(-0.95%) |
Jul 18, 2019 | 57.62 | 58.55 | 57.46 | 58.42 | 343,390 | +0.52(+0.90%) |
Jul 17, 2019 | 57.82 | 58.31 | 57.74 | 57.90 | 469,547 | +0.10(+0.18%) |
Jul 16, 2019 | 57.93 | 57.96 | 57.48 | 57.80 | 324,834 | -0.27(-0.46%) |
Jul 15, 2019 | 57.73 | 58.19 | 57.41 | 58.06 | 383,067 | +0.44(+0.77%) |
Jul 12, 2019 | 57.31 | 57.69 | 57.06 | 57.62 | 353,179 | +0.48(+0.84%) |
Jul 11, 2019 | 56.93 | 57.16 | 56.40 | 57.14 | 370,378 | +0.24(+0.42%) |
Jul 10, 2019 | 56.74 | 57.15 | 56.66 | 56.90 | 404,313 | +0.17(+0.30%) |
Jul 09, 2019 | 56.35 | 56.78 | 56.27 | 56.73 | 595,015 | +0.18(+0.32%) |
Jul 08, 2019 | 56.48 | 56.67 | 56.08 | 56.55 | 305,630 | +0.01(+0.02%) |
Jul 05, 2019 | 56.36 | 56.57 | 55.43 | 56.54 | 346,746 | -0.30(-0.53%) |
Jul 03, 2019 | 56.09 | 56.91 | 56.09 | 56.84 | 154,369 | +0.80(+1.43%) |
Jul 02, 2019 | 55.61 | 56.37 | 55.37 | 56.03 | 538,532 | +0.68(+1.24%) |
Jul 01, 2019 | 55.35 | 55.52 | 55.04 | 55.35 | 303,309 | +0.23(+0.42%) |
Jun 28, 2019 | 54.76 | 55.19 | 54.66 | 55.12 | 524,973 | +0.20(+0.36%) |
Jun 27, 2019 | 54.47 | 55.06 | 54.22 | 54.92 | 369,661 | +0.39(+0.72%) |
Jun 26, 2019 | 55.54 | 55.54 | 54.41 | 54.53 | 706,787 | -0.83(-1.50%) |
Jun 25, 2019 | 55.41 | 55.91 | 55.19 | 55.36 | 526,574 | -0.93(-1.66%) |
Jun 24, 2019 | 56.74 | 56.74 | 56.20 | 56.29 | 273,525 | -0.14(-0.24%) |
Jun 21, 2019 | 56.81 | 56.81 | 56.21 | 56.43 | 644,844 | -0.45(-0.80%) |
Jun 20, 2019 | 57.47 | 57.50 | 56.53 | 56.88 | 423,048 | -0.13(-0.23%) |
Jun 19, 2019 | 55.80 | 57.08 | 55.71 | 57.01 | 397,520 | +1.02(+1.82%) |
Jun 18, 2019 | 56.01 | 56.03 | 55.62 | 55.99 | 332,703 | +0.47(+0.85%) |
Jun 17, 2019 | 55.62 | 55.91 | 55.50 | 55.52 | 330,452 | -0.14(-0.25%) |
Jun 14, 2019 | 55.45 | 55.81 | 55.24 | 55.66 | 646,013 | +0.16(+0.29%) |
Jun 13, 2019 | 56.46 | 56.62 | 55.36 | 55.50 | 453,138 | -0.88(-1.56%) |
Jun 12, 2019 | 55.82 | 56.57 | 55.71 | 56.38 | 388,706 | +0.43(+0.76%) |
Jun 11, 2019 | 56.07 | 56.43 | 55.60 | 55.95 | 344,105 | -0.22(-0.40%) |
Jun 10, 2019 | 57.37 | 57.37 | 55.98 | 56.17 | 405,180 | -1.01(-1.76%) |
Jun 07, 2019 | 56.44 | 57.19 | 56.44 | 57.18 | 493,748 | +0.94(+1.67%) |
Jun 06, 2019 | 55.91 | 56.31 | 55.44 | 56.24 | 508,813 | +0.45(+0.81%) |
Jun 05, 2019 | 54.49 | 56.03 | 54.49 | 55.79 | 556,624 | +1.56(+2.89%) |
Jun 04, 2019 | 54.73 | 54.75 | 53.90 | 54.22 | 423,978 | -0.29(-0.53%) |
Jun 03, 2019 | 54.46 | 54.80 | 54.29 | 54.51 | 558,592 | +0.05(+0.09%) |
May 31, 2019 | 53.97 | 54.49 | 53.97 | 54.46 | 500,297 | +0.08(+0.14%) |
May 30, 2019 | 54.45 | 54.72 | 54.18 | 54.38 | 564,009 | +0.09(+0.16%) |
May 29, 2019 | 55.50 | 55.68 | 54.15 | 54.30 | 702,892 | -1.21(-2.17%) |
May 28, 2019 | 55.52 | 56.15 | 55.40 | 55.50 | 663,737 | +0.00(+0.00%) |
May 24, 2019 | 55.47 | 55.67 | 55.27 | 55.50 | 341,016 | +0.24(+0.43%) |
May 23, 2019 | 55.62 | 55.62 | 54.89 | 55.26 | 398,268 | -0.36(-0.65%) |
May 22, 2019 | 55.50 | 56.08 | 55.30 | 55.62 | 456,060 | +0.58(+1.05%) |
May 21, 2019 | 54.73 | 55.17 | 54.65 | 55.05 | 324,048 | +0.40(+0.73%) |
May 20, 2019 | 54.54 | 55.11 | 54.46 | 54.65 | 313,242 | -0.19(-0.34%) |
May 17, 2019 | 54.80 | 55.31 | 54.79 | 54.84 | 492,879 | -0.19(-0.35%) |
May 16, 2019 | 54.73 | 55.37 | 54.73 | 55.03 | 453,447 | +0.38(+0.69%) |
May 15, 2019 | 54.03 | 54.92 | 54.03 | 54.65 | 359,081 | +0.45(+0.83%) |
May 14, 2019 | 53.50 | 54.29 | 53.50 | 54.20 | 380,546 | +0.63(+1.18%) |
May 13, 2019 | 53.46 | 54.14 | 53.27 | 53.57 | 587,809 | -0.53(-0.98%) |
May 10, 2019 | 53.31 | 54.15 | 52.98 | 54.10 | 743,702 | +0.71(+1.33%) |
May 09, 2019 | 52.73 | 53.62 | 52.60 | 53.39 | 894,077 | +0.44(+0.83%) |
May 08, 2019 | 52.34 | 53.25 | 52.02 | 52.95 | 1,454,186 | +1.48(+2.87%) |
May 07, 2019 | 51.81 | 52.33 | 51.38 | 51.48 | 560,051 | -0.65(-1.25%) |
May 06, 2019 | 51.38 | 52.14 | 51.36 | 52.13 | 395,759 | +0.18(+0.34%) |
May 03, 2019 | 52.36 | 52.55 | 51.79 | 51.95 | 348,333 | -0.08(-0.15%) |
May 02, 2019 | 51.90 | 52.21 | 51.68 | 52.03 | 209,630 | +0.04(+0.08%) |