Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.09 | 69.19 | 66.75 | 66.85 | 225,107 | -0.47(-0.70%) |
Jul 30, 2019 | 62.08 | 69.45 | 62.04 | 67.32 | 418,923 | +6.59(+10.85%) |
Jul 29, 2019 | 63.23 | 63.33 | 60.47 | 60.73 | 113,195 | -2.51(-3.97%) |
Jul 26, 2019 | 62.66 | 63.46 | 61.81 | 63.25 | 144,524 | +0.85(+1.36%) |
Jul 25, 2019 | 61.51 | 62.48 | 60.57 | 62.40 | 201,293 | +0.88(+1.44%) |
Jul 24, 2019 | 59.41 | 61.51 | 59.21 | 61.51 | 167,526 | +1.96(+3.29%) |
Jul 23, 2019 | 59.61 | 60.33 | 59.12 | 59.56 | 166,190 | +0.48(+0.81%) |
Jul 22, 2019 | 58.95 | 59.67 | 57.99 | 59.08 | 107,978 | +0.67(+1.14%) |
Jul 19, 2019 | 58.09 | 59.85 | 58.09 | 58.41 | 127,733 | +0.12(+0.21%) |
Jul 18, 2019 | 58.40 | 58.66 | 58.01 | 58.29 | 71,294 | -0.23(-0.39%) |
Jul 17, 2019 | 59.47 | 59.64 | 58.31 | 58.51 | 101,556 | -1.04(-1.74%) |
Jul 16, 2019 | 58.88 | 60.26 | 58.23 | 59.55 | 68,782 | +0.64(+1.09%) |
Jul 15, 2019 | 59.05 | 59.20 | 58.16 | 58.91 | 96,701 | +0.08(+0.14%) |
Jul 12, 2019 | 57.47 | 59.02 | 57.47 | 58.82 | 160,570 | +1.52(+2.64%) |
Jul 11, 2019 | 58.71 | 59.15 | 56.76 | 57.31 | 130,204 | -1.32(-2.25%) |
Jul 10, 2019 | 60.24 | 60.69 | 58.53 | 58.63 | 101,624 | -1.22(-2.04%) |
Jul 09, 2019 | 59.66 | 60.24 | 59.34 | 59.85 | 78,943 | -0.25(-0.42%) |
Jul 08, 2019 | 59.89 | 60.84 | 59.89 | 60.10 | 85,175 | -0.28(-0.47%) |
Jul 05, 2019 | 59.64 | 60.46 | 59.04 | 60.39 | 55,896 | +0.19(+0.31%) |
Jul 03, 2019 | 59.67 | 60.20 | 59.45 | 60.20 | 33,686 | +0.98(+1.65%) |
Jul 02, 2019 | 59.93 | 59.93 | 58.79 | 59.22 | 136,523 | -0.81(-1.35%) |
Jul 01, 2019 | 61.09 | 61.17 | 59.59 | 60.03 | 109,401 | -0.05(-0.08%) |
Jun 28, 2019 | 60.46 | 60.82 | 59.93 | 60.07 | 337,506 | -0.05(-0.08%) |
Jun 27, 2019 | 60.40 | 60.61 | 59.49 | 60.12 | 228,658 | -0.27(-0.45%) |
Jun 26, 2019 | 60.07 | 61.06 | 59.87 | 60.39 | 112,850 | +0.59(+0.99%) |
Jun 25, 2019 | 60.55 | 61.14 | 59.78 | 59.80 | 155,081 | -0.85(-1.40%) |
Jun 24, 2019 | 60.91 | 61.09 | 60.39 | 60.65 | 85,557 | -0.01(-0.02%) |
Jun 21, 2019 | 60.77 | 61.42 | 60.55 | 60.66 | 149,624 | -0.54(-0.88%) |
Jun 20, 2019 | 61.03 | 61.87 | 60.63 | 61.19 | 87,729 | +1.09(+1.82%) |
Jun 19, 2019 | 59.53 | 60.35 | 59.12 | 60.10 | 131,906 | +0.43(+0.73%) |
Jun 18, 2019 | 58.64 | 60.32 | 58.37 | 59.67 | 44,240 | +1.62(+2.79%) |
Jun 17, 2019 | 58.38 | 58.67 | 57.78 | 58.05 | 73,919 | -0.17(-0.29%) |
Jun 14, 2019 | 58.79 | 59.03 | 58.20 | 58.22 | 87,033 | -0.55(-0.93%) |
Jun 13, 2019 | 58.40 | 59.13 | 58.03 | 58.77 | 74,290 | +0.97(+1.68%) |
Jun 12, 2019 | 58.43 | 58.48 | 57.43 | 57.80 | 66,043 | -0.62(-1.06%) |
Jun 11, 2019 | 59.28 | 59.67 | 58.02 | 58.42 | 65,509 | +0.05(+0.08%) |
Jun 10, 2019 | 58.24 | 59.14 | 58.24 | 58.37 | 74,691 | +0.57(+0.99%) |
Jun 07, 2019 | 57.42 | 58.40 | 57.19 | 57.80 | 106,586 | +0.75(+1.32%) |
Jun 06, 2019 | 57.11 | 57.58 | 55.42 | 57.04 | 89,985 | +0.05(+0.08%) |
Jun 05, 2019 | 56.99 | 57.35 | 56.37 | 57.00 | 89,156 | +0.09(+0.17%) |
Jun 04, 2019 | 55.19 | 56.94 | 54.44 | 56.90 | 78,322 | +2.61(+4.80%) |
Jun 03, 2019 | 51.94 | 54.41 | 51.94 | 54.30 | 190,333 | +2.30(+4.43%) |
May 31, 2019 | 53.16 | 53.16 | 51.94 | 51.99 | 111,637 | -2.02(-3.75%) |
May 30, 2019 | 54.85 | 55.29 | 53.66 | 54.02 | 99,876 | -0.65(-1.18%) |
May 29, 2019 | 54.99 | 55.39 | 53.80 | 54.66 | 146,529 | -0.70(-1.27%) |
May 28, 2019 | 55.98 | 56.53 | 55.26 | 55.37 | 126,893 | -0.38(-0.69%) |
May 24, 2019 | 56.32 | 56.32 | 55.27 | 55.75 | 57,846 | +0.02(+0.03%) |
May 23, 2019 | 55.75 | 55.82 | 54.60 | 55.73 | 169,646 | -0.75(-1.33%) |
May 22, 2019 | 57.39 | 57.43 | 56.47 | 56.48 | 98,288 | -1.13(-1.97%) |
May 21, 2019 | 57.66 | 58.17 | 57.15 | 57.61 | 123,550 | +0.52(+0.90%) |
May 20, 2019 | 57.01 | 57.57 | 56.70 | 57.10 | 134,504 | -0.39(-0.68%) |
May 17, 2019 | 58.33 | 58.94 | 57.46 | 57.49 | 69,266 | -1.60(-2.71%) |
May 16, 2019 | 59.54 | 60.25 | 59.05 | 59.09 | 84,123 | -0.09(-0.16%) |
May 15, 2019 | 57.78 | 59.39 | 57.70 | 59.19 | 87,957 | +0.75(+1.28%) |
May 14, 2019 | 58.40 | 58.92 | 57.58 | 58.44 | 87,509 | +0.26(+0.45%) |
May 13, 2019 | 59.99 | 60.21 | 57.96 | 58.18 | 131,423 | -3.29(-5.35%) |
May 10, 2019 | 61.43 | 61.74 | 59.98 | 61.46 | 82,180 | +0.06(+0.09%) |
May 09, 2019 | 60.26 | 61.50 | 60.02 | 61.41 | 107,890 | +0.51(+0.83%) |
May 08, 2019 | 61.83 | 61.90 | 60.75 | 60.90 | 110,091 | -0.83(-1.35%) |
May 07, 2019 | 61.83 | 62.42 | 61.06 | 61.74 | 103,330 | -1.12(-1.77%) |
May 06, 2019 | 61.49 | 62.91 | 61.31 | 62.85 | 144,681 | -0.10(-0.16%) |
May 03, 2019 | 61.74 | 62.99 | 61.53 | 62.95 | 162,226 | +2.25(+3.70%) |
May 02, 2019 | 61.61 | 62.95 | 59.39 | 60.71 | 532,466 | -7.51(-11.00%) |