Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.65 | 60.89 | 59.39 | 59.73 | 688,912 | -1.07(-1.76%) |
Jul 30, 2019 | 59.14 | 60.93 | 59.14 | 60.80 | 380,183 | +0.53(+0.88%) |
Jul 29, 2019 | 60.63 | 60.72 | 59.96 | 60.27 | 538,324 | -0.08(-0.13%) |
Jul 26, 2019 | 59.40 | 60.69 | 58.49 | 60.35 | 658,700 | -1.21(-1.97%) |
Jul 25, 2019 | 63.60 | 63.60 | 61.51 | 61.56 | 353,924 | -2.32(-3.63%) |
Jul 24, 2019 | 63.05 | 63.89 | 63.05 | 63.88 | 214,662 | +0.45(+0.71%) |
Jul 23, 2019 | 63.03 | 63.59 | 62.61 | 63.43 | 236,397 | +0.46(+0.73%) |
Jul 22, 2019 | 63.49 | 63.76 | 62.87 | 62.97 | 252,097 | -0.52(-0.82%) |
Jul 19, 2019 | 64.02 | 64.62 | 63.48 | 63.49 | 248,200 | -0.58(-0.91%) |
Jul 18, 2019 | 64.01 | 64.22 | 63.42 | 64.07 | 276,843 | -0.07(-0.11%) |
Jul 17, 2019 | 64.70 | 64.83 | 64.11 | 64.14 | 220,581 | -0.61(-0.94%) |
Jul 16, 2019 | 64.22 | 64.85 | 64.22 | 64.75 | 529,776 | +0.41(+0.64%) |
Jul 15, 2019 | 64.61 | 64.75 | 64.28 | 64.34 | 165,157 | -0.26(-0.40%) |
Jul 12, 2019 | 64.00 | 64.82 | 63.93 | 64.60 | 278,300 | +0.44(+0.69%) |
Jul 11, 2019 | 63.64 | 64.24 | 63.58 | 64.16 | 230,424 | +0.62(+0.98%) |
Jul 10, 2019 | 62.98 | 63.65 | 62.87 | 63.54 | 332,695 | +0.83(+1.32%) |
Jul 09, 2019 | 62.43 | 62.93 | 62.18 | 62.71 | 173,797 | +0.15(+0.24%) |
Jul 08, 2019 | 63.00 | 63.05 | 62.42 | 62.56 | 295,932 | -0.58(-0.92%) |
Jul 05, 2019 | 62.53 | 63.45 | 62.52 | 63.14 | 241,900 | +0.34(+0.54%) |
Jul 03, 2019 | 62.58 | 63.03 | 62.58 | 62.80 | 150,200 | +0.53(+0.85%) |
Jul 02, 2019 | 62.49 | 62.62 | 61.78 | 62.27 | 306,713 | -0.18(-0.29%) |
Jul 01, 2019 | 62.00 | 62.45 | 61.58 | 62.45 | 315,139 | +0.99(+1.61%) |
Jun 28, 2019 | 60.65 | 61.77 | 60.65 | 61.46 | 624,300 | +0.85(+1.40%) |
Jun 27, 2019 | 59.66 | 60.86 | 59.43 | 60.61 | 239,865 | +1.06(+1.78%) |
Jun 26, 2019 | 60.41 | 60.66 | 59.40 | 59.55 | 451,548 | -0.81(-1.34%) |
Jun 25, 2019 | 61.23 | 61.23 | 60.06 | 60.36 | 480,921 | -0.85(-1.39%) |
Jun 24, 2019 | 61.84 | 61.99 | 60.88 | 61.21 | 484,608 | -0.56(-0.91%) |
Jun 21, 2019 | 61.52 | 61.83 | 60.71 | 61.77 | 607,900 | +0.06(+0.10%) |
Jun 20, 2019 | 62.00 | 62.34 | 61.14 | 61.71 | 461,858 | -0.03(-0.05%) |
Jun 19, 2019 | 61.23 | 62.23 | 61.09 | 61.74 | 615,425 | +0.36(+0.59%) |
Jun 18, 2019 | 61.31 | 61.91 | 61.15 | 61.38 | 375,390 | +0.49(+0.80%) |
Jun 17, 2019 | 60.49 | 61.39 | 60.37 | 60.89 | 310,969 | +0.52(+0.86%) |
Jun 14, 2019 | 60.13 | 60.50 | 59.81 | 60.37 | 237,100 | +0.20(+0.33%) |
Jun 13, 2019 | 60.52 | 60.70 | 59.89 | 60.17 | 173,588 | -0.10(-0.17%) |
Jun 12, 2019 | 61.09 | 61.24 | 60.26 | 60.27 | 237,952 | -0.91(-1.49%) |
Jun 11, 2019 | 61.87 | 61.87 | 60.63 | 61.18 | 324,083 | -0.34(-0.55%) |
Jun 10, 2019 | 61.20 | 61.85 | 61.02 | 61.52 | 422,329 | +0.56(+0.92%) |
Jun 07, 2019 | 59.85 | 61.28 | 59.84 | 60.96 | 473,000 | +1.24(+2.08%) |
Jun 06, 2019 | 59.32 | 60.00 | 59.27 | 59.72 | 198,952 | +0.42(+0.71%) |
Jun 05, 2019 | 59.37 | 59.66 | 58.95 | 59.30 | 218,642 | +0.03(+0.05%) |
Jun 04, 2019 | 57.99 | 59.57 | 57.91 | 59.27 | 435,009 | +1.58(+2.74%) |
Jun 03, 2019 | 58.09 | 58.23 | 57.43 | 57.69 | 412,044 | -0.40(-0.69%) |
May 31, 2019 | 58.38 | 58.66 | 58.05 | 58.09 | 383,700 | -0.83(-1.41%) |
May 30, 2019 | 58.68 | 59.25 | 58.58 | 58.92 | 250,595 | +0.44(+0.75%) |
May 29, 2019 | 59.51 | 59.55 | 58.44 | 58.48 | 323,656 | -1.24(-2.08%) |
May 28, 2019 | 60.00 | 60.47 | 59.57 | 59.72 | 438,240 | -0.25(-0.42%) |
May 24, 2019 | 60.10 | 60.48 | 59.87 | 59.97 | 284,600 | +0.09(+0.15%) |
May 23, 2019 | 59.34 | 59.95 | 58.92 | 59.88 | 447,736 | +0.07(+0.12%) |
May 22, 2019 | 59.48 | 60.18 | 59.32 | 59.81 | 388,718 | +0.06(+0.10%) |
May 21, 2019 | 59.38 | 60.56 | 59.38 | 59.75 | 411,946 | -0.12(-0.20%) |
May 20, 2019 | 60.11 | 60.11 | 59.31 | 59.87 | 366,420 | -0.68(-1.12%) |
May 17, 2019 | 60.24 | 61.04 | 60.24 | 60.55 | 500,100 | -0.14(-0.23%) |
May 16, 2019 | 59.10 | 60.85 | 59.06 | 60.69 | 633,423 | +1.80(+3.06%) |
May 15, 2019 | 57.77 | 58.97 | 57.05 | 58.89 | 393,452 | +0.97(+1.67%) |
May 14, 2019 | 57.86 | 58.77 | 57.86 | 57.92 | 354,964 | +0.24(+0.42%) |
May 13, 2019 | 58.73 | 59.17 | 57.37 | 57.68 | 321,307 | -1.92(-3.22%) |
May 10, 2019 | 59.44 | 60.00 | 58.38 | 59.60 | 382,200 | -0.01(-0.02%) |
May 09, 2019 | 59.36 | 59.80 | 58.45 | 59.61 | 184,539 | +0.03(+0.05%) |
May 08, 2019 | 59.67 | 60.16 | 59.00 | 59.58 | 182,992 | -0.11(-0.18%) |
May 07, 2019 | 59.56 | 59.90 | 59.23 | 59.69 | 198,655 | -0.29(-0.48%) |
May 06, 2019 | 59.47 | 60.28 | 59.39 | 59.98 | 170,404 | -0.25(-0.42%) |
May 03, 2019 | 59.36 | 60.24 | 59.22 | 60.23 | 381,600 | +1.06(+1.79%) |
May 02, 2019 | 59.29 | 59.62 | 58.54 | 59.17 | 214,810 | -0.21(-0.35%) |