Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.71 | 60.98 | 59.53 | 60.23 | 1,173,631 | -0.59(-0.97%) |
Jul 30, 2019 | 60.70 | 61.48 | 60.36 | 60.82 | 802,687 | -0.09(-0.15%) |
Jul 29, 2019 | 61.25 | 61.74 | 59.98 | 60.91 | 1,142,542 | -0.53(-0.87%) |
Jul 26, 2019 | 61.59 | 61.85 | 61.11 | 61.44 | 959,581 | +0.29(+0.47%) |
Jul 25, 2019 | 62.74 | 63.08 | 61.00 | 61.15 | 1,881,802 | -1.83(-2.91%) |
Jul 24, 2019 | 61.83 | 62.99 | 61.54 | 62.99 | 1,252,483 | +1.00(+1.62%) |
Jul 23, 2019 | 62.17 | 62.17 | 61.12 | 61.98 | 994,252 | +0.08(+0.13%) |
Jul 22, 2019 | 62.25 | 62.69 | 61.56 | 61.90 | 1,613,130 | -0.23(-0.38%) |
Jul 19, 2019 | 62.57 | 62.75 | 61.96 | 62.14 | 1,381,620 | -0.31(-0.49%) |
Jul 18, 2019 | 62.40 | 62.85 | 61.82 | 62.44 | 1,354,675 | +0.04(+0.06%) |
Jul 17, 2019 | 62.87 | 63.00 | 61.87 | 62.40 | 1,242,173 | -0.63(-1.00%) |
Jul 16, 2019 | 61.64 | 63.32 | 61.41 | 63.03 | 1,934,017 | +1.04(+1.68%) |
Jul 15, 2019 | 59.23 | 62.05 | 58.83 | 61.99 | 3,004,484 | +3.28(+5.59%) |
Jul 12, 2019 | 57.19 | 59.26 | 57.19 | 58.71 | 1,671,877 | +1.52(+2.65%) |
Jul 11, 2019 | 56.90 | 57.42 | 56.23 | 57.19 | 1,285,928 | +0.54(+0.95%) |
Jul 10, 2019 | 56.25 | 56.83 | 55.69 | 56.65 | 2,108,204 | +1.06(+1.90%) |
Jul 09, 2019 | 56.92 | 57.40 | 55.27 | 55.60 | 2,356,947 | -1.62(-2.84%) |
Jul 08, 2019 | 57.96 | 58.20 | 56.65 | 57.22 | 1,906,818 | -0.95(-1.63%) |
Jul 05, 2019 | 57.60 | 58.44 | 57.58 | 58.17 | 1,022,031 | +0.37(+0.64%) |
Jul 03, 2019 | 57.84 | 58.09 | 57.56 | 57.80 | 620,307 | +0.07(+0.12%) |
Jul 02, 2019 | 57.77 | 58.23 | 57.49 | 57.73 | 1,369,548 | -0.20(-0.34%) |
Jul 01, 2019 | 59.47 | 59.48 | 57.76 | 57.93 | 1,439,515 | -0.39(-0.66%) |
Jun 28, 2019 | 57.91 | 58.80 | 57.74 | 58.31 | 1,944,077 | +0.66(+1.15%) |
Jun 27, 2019 | 56.93 | 57.92 | 56.67 | 57.65 | 1,341,707 | +1.15(+2.03%) |
Jun 26, 2019 | 56.38 | 56.91 | 55.93 | 56.50 | 1,310,543 | +0.25(+0.45%) |
Jun 25, 2019 | 55.30 | 56.37 | 54.99 | 56.25 | 1,544,987 | +0.95(+1.72%) |
Jun 24, 2019 | 54.94 | 56.01 | 54.73 | 55.30 | 1,640,763 | +0.29(+0.52%) |
Jun 21, 2019 | 55.10 | 55.55 | 54.61 | 55.01 | 1,909,634 | -0.16(-0.29%) |
Jun 20, 2019 | 55.90 | 55.93 | 54.48 | 55.17 | 1,463,882 | -0.47(-0.84%) |
Jun 19, 2019 | 55.30 | 55.75 | 54.89 | 55.64 | 1,701,897 | +0.23(+0.42%) |
Jun 18, 2019 | 54.93 | 56.14 | 54.83 | 55.41 | 1,548,936 | +0.69(+1.26%) |
Jun 17, 2019 | 54.88 | 55.18 | 54.36 | 54.72 | 1,452,532 | -0.25(-0.46%) |
Jun 14, 2019 | 54.77 | 55.36 | 54.39 | 54.97 | 1,407,369 | -0.01(-0.02%) |
Jun 13, 2019 | 56.24 | 56.24 | 53.85 | 54.98 | 2,889,762 | +2.54(+4.84%) |
Jun 12, 2019 | 52.33 | 52.97 | 52.13 | 52.44 | 1,241,144 | +0.06(+0.12%) |
Jun 11, 2019 | 50.89 | 52.41 | 50.69 | 52.37 | 1,588,166 | +1.88(+3.73%) |
Jun 10, 2019 | 51.52 | 52.10 | 50.43 | 50.49 | 1,789,349 | -0.45(-0.88%) |
Jun 07, 2019 | 51.81 | 52.23 | 50.89 | 50.94 | 1,789,920 | -0.68(-1.32%) |
Jun 06, 2019 | 52.72 | 52.72 | 51.30 | 51.62 | 2,206,708 | -1.24(-2.34%) |
Jun 05, 2019 | 53.72 | 53.73 | 51.98 | 52.86 | 2,254,448 | -0.47(-0.87%) |
Jun 04, 2019 | 52.98 | 54.30 | 52.65 | 53.33 | 3,086,772 | +1.02(+1.96%) |
Jun 03, 2019 | 52.12 | 52.50 | 51.07 | 52.30 | 3,913,028 | -0.18(-0.34%) |
May 31, 2019 | 51.99 | 53.51 | 50.34 | 52.48 | 12,087,478 | +6.20(+13.39%) |
May 30, 2019 | 46.24 | 47.14 | 45.91 | 46.28 | 5,052,272 | +0.41(+0.90%) |
May 29, 2019 | 46.67 | 46.82 | 44.98 | 45.87 | 2,897,055 | -1.24(-2.63%) |
May 28, 2019 | 46.86 | 47.81 | 46.79 | 47.11 | 2,592,870 | +0.39(+0.83%) |
May 24, 2019 | 46.83 | 47.37 | 46.44 | 46.72 | 1,833,949 | +0.35(+0.75%) |
May 23, 2019 | 48.32 | 48.32 | 46.27 | 46.37 | 2,658,842 | -2.28(-4.68%) |
May 22, 2019 | 48.37 | 49.43 | 48.15 | 48.65 | 2,708,359 | -0.31(-0.64%) |
May 21, 2019 | 48.51 | 49.79 | 48.21 | 48.97 | 2,914,871 | +0.88(+1.83%) |
May 20, 2019 | 47.57 | 48.20 | 47.23 | 48.09 | 1,757,437 | +0.30(+0.62%) |
May 17, 2019 | 47.84 | 48.58 | 47.57 | 47.79 | 1,424,311 | -0.41(-0.86%) |
May 16, 2019 | 47.98 | 48.83 | 47.85 | 48.20 | 1,243,115 | +0.48(+1.00%) |
May 15, 2019 | 47.35 | 47.80 | 46.84 | 47.73 | 2,020,134 | +0.00(+0.00%) |
May 14, 2019 | 47.24 | 48.00 | 46.61 | 47.73 | 1,341,730 | +0.84(+1.80%) |
May 13, 2019 | 48.00 | 48.41 | 46.37 | 46.88 | 1,413,952 | -2.33(-4.74%) |
May 10, 2019 | 49.13 | 49.32 | 48.04 | 49.22 | 1,108,751 | -0.16(-0.33%) |
May 09, 2019 | 48.33 | 49.60 | 48.27 | 49.38 | 1,485,757 | +0.26(+0.53%) |
May 08, 2019 | 48.47 | 49.55 | 48.18 | 49.12 | 1,425,580 | +0.59(+1.22%) |
May 07, 2019 | 49.76 | 50.12 | 48.19 | 48.53 | 1,527,952 | -1.72(-3.43%) |
May 06, 2019 | 49.34 | 50.46 | 48.73 | 50.25 | 2,068,031 | -0.57(-1.11%) |
May 03, 2019 | 50.99 | 51.12 | 50.21 | 50.81 | 1,657,052 | -0.13(-0.25%) |
May 02, 2019 | 49.55 | 50.95 | 49.49 | 50.94 | 1,704,588 | +1.28(+2.58%) |