Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.74 | 58.87 | 56.88 | 57.49 | 267,805 | -1.25(-2.13%) |
Jul 30, 2019 | 58.07 | 59.39 | 58.00 | 58.74 | 383,855 | +0.48(+0.82%) |
Jul 29, 2019 | 60.47 | 60.66 | 57.86 | 58.26 | 237,320 | -2.20(-3.64%) |
Jul 26, 2019 | 60.00 | 61.23 | 59.72 | 60.46 | 207,200 | +0.90(+1.51%) |
Jul 25, 2019 | 59.04 | 59.88 | 58.21 | 59.56 | 183,846 | +0.35(+0.59%) |
Jul 24, 2019 | 57.32 | 59.31 | 57.16 | 59.21 | 140,422 | +1.71(+2.97%) |
Jul 23, 2019 | 57.80 | 57.80 | 56.15 | 57.50 | 182,857 | +0.08(+0.14%) |
Jul 22, 2019 | 57.68 | 58.64 | 57.35 | 57.42 | 158,622 | -0.09(-0.16%) |
Jul 19, 2019 | 58.88 | 59.38 | 57.50 | 57.51 | 147,900 | -1.24(-2.11%) |
Jul 18, 2019 | 58.49 | 58.84 | 58.13 | 58.75 | 232,957 | +0.14(+0.24%) |
Jul 17, 2019 | 58.71 | 59.51 | 58.59 | 58.61 | 342,409 | -0.12(-0.20%) |
Jul 16, 2019 | 59.89 | 60.23 | 58.49 | 58.73 | 244,488 | -1.31(-2.18%) |
Jul 15, 2019 | 60.56 | 60.70 | 59.63 | 60.04 | 289,783 | -0.71(-1.17%) |
Jul 12, 2019 | 61.37 | 61.76 | 60.47 | 60.75 | 201,300 | -0.47(-0.77%) |
Jul 11, 2019 | 61.25 | 61.47 | 60.42 | 61.22 | 228,756 | +0.30(+0.49%) |
Jul 10, 2019 | 60.93 | 61.57 | 60.42 | 60.92 | 241,275 | +0.39(+0.64%) |
Jul 09, 2019 | 59.43 | 60.54 | 59.21 | 60.53 | 184,755 | +0.78(+1.31%) |
Jul 08, 2019 | 59.31 | 59.75 | 58.65 | 59.75 | 225,472 | +0.30(+0.50%) |
Jul 05, 2019 | 58.77 | 59.56 | 57.94 | 59.45 | 142,300 | +0.23(+0.39%) |
Jul 03, 2019 | 59.00 | 59.74 | 58.69 | 59.22 | 123,500 | +0.55(+0.94%) |
Jul 02, 2019 | 58.84 | 59.33 | 58.21 | 58.67 | 248,104 | -0.13(-0.22%) |
Jul 01, 2019 | 59.06 | 59.56 | 58.28 | 58.80 | 455,857 | +0.71(+1.22%) |
Jun 28, 2019 | 57.53 | 58.65 | 57.27 | 58.09 | 1,438,900 | +0.78(+1.36%) |
Jun 27, 2019 | 55.63 | 57.40 | 55.63 | 57.31 | 231,265 | +1.81(+3.26%) |
Jun 26, 2019 | 56.00 | 56.55 | 55.07 | 55.50 | 300,788 | -0.19(-0.34%) |
Jun 25, 2019 | 56.13 | 56.58 | 55.13 | 55.69 | 450,831 | -0.43(-0.77%) |
Jun 24, 2019 | 56.59 | 57.11 | 55.19 | 56.12 | 482,750 | -0.42(-0.74%) |
Jun 21, 2019 | 57.77 | 58.11 | 56.22 | 56.54 | 885,900 | -1.36(-2.35%) |
Jun 20, 2019 | 57.75 | 58.69 | 57.35 | 57.90 | 439,470 | +0.85(+1.49%) |
Jun 19, 2019 | 56.09 | 57.31 | 55.85 | 57.05 | 432,453 | +1.18(+2.11%) |
Jun 18, 2019 | 57.50 | 58.12 | 55.73 | 55.87 | 347,983 | -1.12(-1.97%) |
Jun 17, 2019 | 55.13 | 57.47 | 55.13 | 56.99 | 379,362 | +2.20(+4.02%) |
Jun 14, 2019 | 55.06 | 55.46 | 54.19 | 54.79 | 166,600 | -0.23(-0.42%) |
Jun 13, 2019 | 55.86 | 56.00 | 54.79 | 55.02 | 472,639 | -0.76(-1.36%) |
Jun 12, 2019 | 54.51 | 55.97 | 54.51 | 55.78 | 409,931 | +1.14(+2.09%) |
Jun 11, 2019 | 55.99 | 56.87 | 54.20 | 54.64 | 287,337 | -1.05(-1.89%) |
Jun 10, 2019 | 55.57 | 57.10 | 55.35 | 55.69 | 525,259 | +1.42(+2.62%) |
Jun 07, 2019 | 54.22 | 55.28 | 53.93 | 54.27 | 331,900 | +0.44(+0.82%) |
Jun 06, 2019 | 53.04 | 54.24 | 52.23 | 53.83 | 361,896 | +0.64(+1.20%) |
Jun 05, 2019 | 52.94 | 53.84 | 51.67 | 53.19 | 324,472 | +0.63(+1.20%) |
Jun 04, 2019 | 51.52 | 52.79 | 51.13 | 52.56 | 735,397 | +1.72(+3.38%) |
Jun 03, 2019 | 55.66 | 55.88 | 50.26 | 50.84 | 559,111 | -4.80(-8.63%) |
May 31, 2019 | 55.65 | 57.11 | 55.15 | 55.64 | 480,600 | -0.71(-1.26%) |
May 30, 2019 | 54.88 | 56.63 | 54.84 | 56.35 | 347,790 | +1.74(+3.19%) |
May 29, 2019 | 55.65 | 55.99 | 54.35 | 54.61 | 462,269 | -1.74(-3.09%) |
May 28, 2019 | 54.26 | 56.55 | 53.75 | 56.35 | 538,242 | +2.45(+4.55%) |
May 24, 2019 | 53.93 | 54.82 | 53.29 | 53.90 | 267,900 | +0.43(+0.80%) |
May 23, 2019 | 54.60 | 54.60 | 53.20 | 53.47 | 253,466 | -1.79(-3.24%) |
May 22, 2019 | 54.60 | 55.91 | 54.60 | 55.26 | 343,684 | +0.40(+0.73%) |
May 21, 2019 | 53.66 | 55.18 | 53.25 | 54.86 | 383,275 | +1.86(+3.51%) |
May 20, 2019 | 53.78 | 54.05 | 52.86 | 53.00 | 541,639 | -1.26(-2.32%) |
May 17, 2019 | 54.11 | 55.34 | 53.84 | 54.26 | 266,100 | -0.45(-0.82%) |
May 16, 2019 | 54.41 | 56.08 | 54.11 | 54.71 | 818,538 | +0.66(+1.22%) |
May 15, 2019 | 54.26 | 54.31 | 53.22 | 54.05 | 587,299 | +0.17(+0.32%) |
May 14, 2019 | 52.33 | 54.44 | 52.33 | 53.88 | 526,979 | +1.91(+3.68%) |
May 13, 2019 | 54.43 | 54.81 | 51.93 | 51.97 | 278,731 | -3.59(-6.46%) |
May 10, 2019 | 54.45 | 55.76 | 53.72 | 55.56 | 406,700 | +1.15(+2.11%) |
May 09, 2019 | 51.97 | 54.47 | 50.16 | 54.41 | 465,180 | +1.94(+3.70%) |
May 08, 2019 | 52.07 | 53.34 | 51.81 | 52.47 | 274,970 | +0.06(+0.11%) |
May 07, 2019 | 52.72 | 53.46 | 51.81 | 52.41 | 184,046 | -0.67(-1.26%) |
May 06, 2019 | 53.59 | 54.36 | 52.76 | 53.08 | 388,999 | -1.80(-3.28%) |
May 03, 2019 | 53.60 | 55.26 | 52.82 | 54.88 | 344,300 | +2.07(+3.92%) |
May 02, 2019 | 52.30 | 55.31 | 52.01 | 52.81 | 393,608 | +0.36(+0.69%) |