Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.77 | 65.09 | 62.94 | 63.39 | 399,865 | -1.20(-1.86%) |
Jul 30, 2019 | 63.49 | 64.69 | 63.30 | 64.59 | 425,212 | +1.08(+1.70%) |
Jul 29, 2019 | 62.91 | 63.58 | 62.73 | 63.51 | 331,489 | +0.24(+0.38%) |
Jul 26, 2019 | 62.97 | 63.92 | 62.78 | 63.27 | 431,300 | +1.13(+1.82%) |
Jul 25, 2019 | 64.07 | 64.07 | 62.08 | 62.14 | 565,395 | -1.08(-1.71%) |
Jul 24, 2019 | 57.50 | 63.73 | 57.05 | 63.22 | 1,274,399 | +7.74(+13.95%) |
Jul 23, 2019 | 54.69 | 55.60 | 54.40 | 55.48 | 442,736 | +0.82(+1.50%) |
Jul 22, 2019 | 54.69 | 55.07 | 54.15 | 54.66 | 345,254 | +0.23(+0.42%) |
Jul 19, 2019 | 54.80 | 55.50 | 52.01 | 54.43 | 366,000 | -0.42(-0.77%) |
Jul 18, 2019 | 53.98 | 54.85 | 53.46 | 54.85 | 400,127 | +0.91(+1.69%) |
Jul 17, 2019 | 53.51 | 54.17 | 53.34 | 53.94 | 257,715 | +0.65(+1.22%) |
Jul 16, 2019 | 53.94 | 53.98 | 53.06 | 53.29 | 398,315 | -0.51(-0.95%) |
Jul 15, 2019 | 54.25 | 54.38 | 53.73 | 53.80 | 331,513 | -0.43(-0.79%) |
Jul 12, 2019 | 54.73 | 54.75 | 54.01 | 54.23 | 240,700 | -0.51(-0.93%) |
Jul 11, 2019 | 54.69 | 54.84 | 53.95 | 54.74 | 201,802 | +0.10(+0.18%) |
Jul 10, 2019 | 54.26 | 54.78 | 54.07 | 54.64 | 228,546 | +0.60(+1.11%) |
Jul 09, 2019 | 54.12 | 54.31 | 53.64 | 54.04 | 379,940 | -0.17(-0.31%) |
Jul 08, 2019 | 54.70 | 54.70 | 54.00 | 54.21 | 262,194 | -0.69(-1.26%) |
Jul 05, 2019 | 54.76 | 55.37 | 54.37 | 54.90 | 254,000 | -0.18(-0.33%) |
Jul 03, 2019 | 54.29 | 55.21 | 54.07 | 55.08 | 549,200 | +0.82(+1.51%) |
Jul 02, 2019 | 55.00 | 55.18 | 53.88 | 54.26 | 440,769 | -1.16(-2.09%) |
Jul 01, 2019 | 56.49 | 56.71 | 54.77 | 55.42 | 741,195 | -0.43(-0.77%) |
Jun 28, 2019 | 54.54 | 56.02 | 54.07 | 55.85 | 1,687,300 | +1.48(+2.72%) |
Jun 27, 2019 | 52.97 | 54.44 | 52.97 | 54.37 | 496,513 | +1.52(+2.88%) |
Jun 26, 2019 | 54.09 | 54.60 | 52.79 | 52.85 | 454,000 | -1.19(-2.20%) |
Jun 25, 2019 | 53.36 | 54.64 | 52.97 | 54.04 | 831,676 | +0.80(+1.50%) |
Jun 24, 2019 | 53.20 | 53.63 | 52.83 | 53.24 | 377,357 | -0.05(-0.09%) |
Jun 21, 2019 | 53.26 | 53.38 | 52.54 | 53.29 | 412,500 | +0.18(+0.34%) |
Jun 20, 2019 | 53.19 | 53.33 | 52.64 | 53.11 | 381,445 | +0.38(+0.72%) |
Jun 19, 2019 | 51.89 | 52.82 | 51.48 | 52.73 | 204,945 | +0.85(+1.64%) |
Jun 18, 2019 | 51.26 | 52.03 | 51.03 | 51.88 | 433,366 | +0.72(+1.41%) |
Jun 17, 2019 | 51.00 | 51.26 | 50.43 | 51.16 | 189,123 | +0.28(+0.55%) |
Jun 14, 2019 | 51.05 | 51.34 | 50.74 | 50.88 | 313,600 | -0.22(-0.43%) |
Jun 13, 2019 | 50.66 | 51.22 | 50.11 | 51.10 | 347,737 | +0.50(+0.99%) |
Jun 12, 2019 | 49.73 | 50.70 | 49.46 | 50.60 | 352,748 | +0.89(+1.79%) |
Jun 11, 2019 | 50.36 | 50.36 | 49.23 | 49.71 | 312,620 | -0.28(-0.56%) |
Jun 10, 2019 | 49.46 | 50.03 | 49.26 | 49.99 | 551,410 | +0.76(+1.54%) |
Jun 07, 2019 | 49.48 | 49.83 | 49.16 | 49.23 | 288,500 | +0.06(+0.12%) |
Jun 06, 2019 | 48.29 | 49.34 | 48.12 | 49.17 | 505,196 | +0.92(+1.91%) |
Jun 05, 2019 | 47.96 | 48.33 | 47.63 | 48.25 | 676,953 | +0.43(+0.90%) |
Jun 04, 2019 | 46.96 | 47.85 | 46.62 | 47.82 | 269,477 | +1.35(+2.91%) |
Jun 03, 2019 | 46.53 | 46.74 | 46.07 | 46.47 | 793,110 | -0.13(-0.28%) |
May 31, 2019 | 46.62 | 47.03 | 46.28 | 46.60 | 415,500 | -0.46(-0.98%) |
May 30, 2019 | 47.23 | 47.85 | 46.85 | 47.06 | 260,513 | -0.10(-0.21%) |
May 29, 2019 | 47.49 | 47.58 | 46.85 | 47.16 | 369,953 | -0.46(-0.97%) |
May 28, 2019 | 48.99 | 49.35 | 47.59 | 47.62 | 293,258 | -1.34(-2.74%) |
May 24, 2019 | 48.94 | 49.41 | 48.73 | 48.96 | 300,800 | +0.11(+0.23%) |
May 23, 2019 | 49.21 | 49.38 | 48.67 | 48.85 | 173,603 | -0.91(-1.83%) |
May 22, 2019 | 49.61 | 50.13 | 49.41 | 49.76 | 256,212 | +0.00(+0.00%) |
May 21, 2019 | 49.79 | 50.41 | 49.42 | 49.76 | 467,836 | +0.29(+0.59%) |
May 20, 2019 | 49.12 | 49.62 | 48.88 | 49.47 | 558,797 | +0.04(+0.08%) |
May 17, 2019 | 49.93 | 50.39 | 49.15 | 49.43 | 272,100 | -0.78(-1.55%) |
May 16, 2019 | 50.00 | 50.59 | 49.64 | 50.21 | 600,250 | +0.39(+0.78%) |
May 15, 2019 | 49.64 | 50.11 | 48.51 | 49.82 | 330,861 | -0.28(-0.56%) |
May 14, 2019 | 50.44 | 50.76 | 50.06 | 50.10 | 404,827 | -0.34(-0.67%) |
May 13, 2019 | 51.73 | 51.94 | 50.27 | 50.44 | 377,937 | -2.14(-4.07%) |
May 10, 2019 | 52.57 | 53.23 | 51.32 | 52.58 | 473,900 | -0.23(-0.44%) |
May 09, 2019 | 51.94 | 52.99 | 51.20 | 52.81 | 471,989 | +0.55(+1.05%) |
May 08, 2019 | 51.98 | 52.75 | 51.98 | 52.26 | 535,218 | +0.10(+0.19%) |
May 07, 2019 | 52.77 | 52.77 | 51.75 | 52.16 | 329,112 | -1.00(-1.88%) |
May 06, 2019 | 51.96 | 53.35 | 51.65 | 53.16 | 273,053 | +0.45(+0.85%) |
May 03, 2019 | 52.44 | 53.20 | 52.30 | 52.71 | 283,600 | +0.67(+1.29%) |
May 02, 2019 | 50.87 | 53.47 | 50.57 | 52.04 | 538,926 | +1.16(+2.28%) |