Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.62 | 56.08 | 55.16 | 55.19 | 287,056 | -0.43(-0.77%) |
Jul 30, 2019 | 55.34 | 56.11 | 55.12 | 55.62 | 208,198 | +0.19(+0.34%) |
Jul 29, 2019 | 55.47 | 55.79 | 55.18 | 55.43 | 216,312 | -0.07(-0.13%) |
Jul 26, 2019 | 54.43 | 55.63 | 54.43 | 55.51 | 463,532 | +1.21(+2.22%) |
Jul 25, 2019 | 54.92 | 55.12 | 54.20 | 54.30 | 368,639 | -0.82(-1.48%) |
Jul 24, 2019 | 55.04 | 55.56 | 54.56 | 55.12 | 358,197 | +0.22(+0.41%) |
Jul 23, 2019 | 51.97 | 55.16 | 51.82 | 54.90 | 716,872 | +3.03(+5.84%) |
Jul 22, 2019 | 52.41 | 52.41 | 51.67 | 51.87 | 374,014 | -0.28(-0.54%) |
Jul 19, 2019 | 53.44 | 53.58 | 52.12 | 52.15 | 312,130 | -1.46(-2.73%) |
Jul 18, 2019 | 53.24 | 53.84 | 52.77 | 53.61 | 189,753 | +0.15(+0.28%) |
Jul 17, 2019 | 53.76 | 54.01 | 53.05 | 53.46 | 314,477 | -0.06(-0.11%) |
Jul 16, 2019 | 53.92 | 54.05 | 53.49 | 53.52 | 230,426 | -0.69(-1.26%) |
Jul 15, 2019 | 54.11 | 54.62 | 53.73 | 54.20 | 178,493 | +0.21(+0.38%) |
Jul 12, 2019 | 54.13 | 54.34 | 53.86 | 54.00 | 206,754 | -0.14(-0.26%) |
Jul 11, 2019 | 54.54 | 54.63 | 53.81 | 54.14 | 239,291 | -0.45(-0.83%) |
Jul 10, 2019 | 54.61 | 54.65 | 54.00 | 54.59 | 260,299 | +0.21(+0.39%) |
Jul 09, 2019 | 53.95 | 54.43 | 53.78 | 54.38 | 303,708 | +0.40(+0.75%) |
Jul 08, 2019 | 53.78 | 54.14 | 53.53 | 53.97 | 222,996 | +0.14(+0.26%) |
Jul 05, 2019 | 53.66 | 53.91 | 52.86 | 53.83 | 160,486 | -0.29(-0.53%) |
Jul 03, 2019 | 53.58 | 54.46 | 53.58 | 54.12 | 90,477 | +0.62(+1.16%) |
Jul 02, 2019 | 52.33 | 53.57 | 52.33 | 53.50 | 245,668 | +1.26(+2.40%) |
Jul 01, 2019 | 53.09 | 53.09 | 51.71 | 52.24 | 398,989 | -0.64(-1.20%) |
Jun 28, 2019 | 52.71 | 53.41 | 52.62 | 52.88 | 1,226,598 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.15 | 52.22 | 52.70 | 391,756 | +0.65(+1.25%) |
Jun 26, 2019 | 53.71 | 53.71 | 51.88 | 52.05 | 285,641 | -1.63(-3.03%) |
Jun 25, 2019 | 54.09 | 54.67 | 53.62 | 53.68 | 273,097 | -0.32(-0.59%) |
Jun 24, 2019 | 54.91 | 54.91 | 53.93 | 53.99 | 353,371 | -0.64(-1.17%) |
Jun 21, 2019 | 55.31 | 55.64 | 54.33 | 54.63 | 708,979 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.34 | 55.67 | 55.83 | 424,284 | -0.20(-0.35%) |
Jun 19, 2019 | 55.64 | 56.06 | 54.99 | 56.02 | 243,580 | +0.17(+0.31%) |
Jun 18, 2019 | 56.12 | 56.30 | 55.56 | 55.85 | 349,854 | -0.02(-0.04%) |
Jun 17, 2019 | 55.49 | 56.05 | 55.49 | 55.88 | 299,307 | +0.53(+0.96%) |
Jun 14, 2019 | 54.82 | 55.67 | 54.38 | 55.34 | 355,161 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.04 | 54.42 | 54.98 | 286,779 | +0.17(+0.31%) |
Jun 12, 2019 | 54.51 | 55.15 | 54.35 | 54.81 | 246,331 | +0.45(+0.83%) |
Jun 11, 2019 | 54.46 | 54.58 | 54.10 | 54.36 | 268,238 | +0.07(+0.12%) |
Jun 10, 2019 | 54.12 | 54.37 | 53.47 | 54.30 | 320,572 | +0.11(+0.21%) |
Jun 07, 2019 | 54.50 | 54.97 | 54.11 | 54.18 | 262,032 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.81 | 53.63 | 54.16 | 261,714 | -0.61(-1.11%) |
Jun 05, 2019 | 53.22 | 54.78 | 53.12 | 54.76 | 565,484 | +1.81(+3.41%) |
Jun 04, 2019 | 54.43 | 54.52 | 52.66 | 52.96 | 412,123 | -1.69(-3.08%) |
Jun 03, 2019 | 55.04 | 55.16 | 54.50 | 54.64 | 510,472 | -0.14(-0.25%) |
May 31, 2019 | 54.13 | 55.04 | 53.90 | 54.78 | 300,653 | +0.52(+0.95%) |
May 30, 2019 | 54.44 | 54.81 | 54.06 | 54.26 | 217,438 | -0.09(-0.17%) |
May 29, 2019 | 55.43 | 55.43 | 54.24 | 54.35 | 246,986 | -1.03(-1.86%) |
May 28, 2019 | 56.09 | 56.45 | 55.25 | 55.39 | 490,481 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.97 | 55.39 | 55.87 | 331,207 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.46 | 54.70 | 55.43 | 202,250 | +0.34(+0.61%) |
May 22, 2019 | 55.38 | 55.38 | 54.89 | 55.10 | 204,104 | -0.25(-0.46%) |
May 21, 2019 | 54.71 | 55.54 | 54.71 | 55.35 | 154,621 | +0.63(+1.15%) |
May 20, 2019 | 55.40 | 55.48 | 54.49 | 54.72 | 154,321 | -0.78(-1.40%) |
May 17, 2019 | 55.37 | 55.57 | 54.84 | 55.50 | 171,836 | -0.08(-0.15%) |
May 16, 2019 | 55.21 | 55.95 | 55.20 | 55.58 | 154,770 | +0.18(+0.32%) |
May 15, 2019 | 55.16 | 55.63 | 55.16 | 55.40 | 180,505 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.32 | 54.68 | 55.19 | 217,019 | +0.32(+0.58%) |
May 13, 2019 | 54.30 | 54.91 | 54.24 | 54.87 | 259,504 | +0.24(+0.43%) |
May 10, 2019 | 54.00 | 54.89 | 53.87 | 54.63 | 263,132 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.17 | 52.78 | 54.04 | 273,059 | +0.38(+0.72%) |
May 08, 2019 | 53.27 | 54.08 | 53.23 | 53.66 | 298,744 | +0.46(+0.86%) |
May 07, 2019 | 54.32 | 54.41 | 52.87 | 53.20 | 299,290 | -1.21(-2.23%) |
May 06, 2019 | 54.06 | 54.56 | 54.03 | 54.41 | 379,194 | +0.12(+0.23%) |
May 03, 2019 | 54.00 | 54.44 | 53.79 | 54.29 | 424,825 | +0.29(+0.53%) |
May 02, 2019 | 53.48 | 54.37 | 53.43 | 54.00 | 854,313 | +0.56(+1.04%) |