Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.30 | 56.92 | 55.75 | 56.08 | 140,862 | -0.15(-0.26%) |
Jul 30, 2019 | 55.13 | 56.24 | 55.07 | 56.23 | 128,568 | +0.67(+1.20%) |
Jul 29, 2019 | 55.91 | 56.01 | 55.43 | 55.56 | 133,202 | -0.38(-0.69%) |
Jul 26, 2019 | 55.55 | 56.06 | 55.55 | 55.95 | 95,793 | +0.48(+0.87%) |
Jul 25, 2019 | 55.97 | 56.14 | 55.31 | 55.46 | 131,281 | -0.48(-0.87%) |
Jul 24, 2019 | 54.72 | 56.01 | 54.72 | 55.95 | 210,455 | +1.08(+1.96%) |
Jul 23, 2019 | 54.50 | 54.87 | 54.38 | 54.87 | 119,211 | +0.59(+1.09%) |
Jul 22, 2019 | 54.52 | 54.76 | 54.17 | 54.28 | 133,221 | -0.13(-0.24%) |
Jul 19, 2019 | 54.49 | 54.93 | 54.40 | 54.40 | 188,631 | -0.08(-0.15%) |
Jul 18, 2019 | 54.43 | 54.57 | 54.19 | 54.49 | 238,087 | +0.05(+0.08%) |
Jul 17, 2019 | 54.98 | 55.00 | 54.44 | 54.44 | 328,616 | -0.62(-1.13%) |
Jul 16, 2019 | 54.82 | 55.34 | 54.70 | 55.06 | 105,465 | +0.17(+0.32%) |
Jul 15, 2019 | 55.44 | 55.47 | 54.68 | 54.89 | 120,538 | -0.42(-0.76%) |
Jul 12, 2019 | 54.76 | 55.54 | 54.76 | 55.31 | 91,305 | +0.58(+1.07%) |
Jul 11, 2019 | 55.05 | 55.09 | 54.44 | 54.72 | 104,215 | -0.32(-0.58%) |
Jul 10, 2019 | 55.25 | 55.39 | 54.86 | 55.04 | 125,587 | +0.05(+0.10%) |
Jul 09, 2019 | 54.96 | 54.99 | 54.72 | 54.99 | 103,226 | -0.13(-0.23%) |
Jul 08, 2019 | 55.54 | 55.60 | 55.06 | 55.12 | 76,107 | -0.60(-1.08%) |
Jul 05, 2019 | 55.20 | 55.72 | 54.93 | 55.72 | 96,779 | +0.26(+0.46%) |
Jul 03, 2019 | 55.22 | 55.49 | 55.12 | 55.46 | 68,862 | +0.38(+0.70%) |
Jul 02, 2019 | 55.50 | 55.50 | 54.74 | 55.08 | 123,234 | -0.46(-0.82%) |
Jul 01, 2019 | 56.07 | 56.33 | 55.22 | 55.54 | 163,343 | +0.11(+0.20%) |
Jun 28, 2019 | 54.77 | 55.55 | 54.77 | 55.43 | 291,212 | +0.76(+1.39%) |
Jun 27, 2019 | 53.79 | 54.67 | 53.79 | 54.67 | 106,547 | +1.04(+1.94%) |
Jun 26, 2019 | 53.62 | 53.87 | 53.56 | 53.63 | 198,190 | +0.20(+0.38%) |
Jun 25, 2019 | 53.66 | 53.77 | 53.37 | 53.43 | 140,510 | -0.15(-0.27%) |
Jun 24, 2019 | 54.35 | 54.35 | 53.57 | 53.57 | 173,262 | -0.57(-1.06%) |
Jun 21, 2019 | 54.53 | 54.53 | 54.10 | 54.15 | 180,697 | -0.51(-0.93%) |
Jun 20, 2019 | 54.80 | 54.85 | 54.32 | 54.66 | 140,840 | +0.38(+0.70%) |
Jun 19, 2019 | 54.29 | 54.34 | 54.00 | 54.27 | 126,379 | +0.04(+0.07%) |
Jun 18, 2019 | 53.83 | 54.67 | 53.83 | 54.24 | 148,223 | +0.67(+1.26%) |
Jun 17, 2019 | 53.71 | 53.84 | 53.53 | 53.56 | 120,158 | -0.07(-0.14%) |
Jun 14, 2019 | 54.08 | 54.15 | 53.63 | 53.64 | 138,904 | -0.53(-0.97%) |
Jun 13, 2019 | 53.71 | 54.17 | 53.69 | 54.16 | 176,489 | +0.77(+1.45%) |
Jun 12, 2019 | 53.60 | 53.65 | 53.29 | 53.39 | 166,932 | -0.24(-0.44%) |
Jun 11, 2019 | 54.10 | 54.26 | 53.48 | 53.63 | 126,888 | -0.04(-0.07%) |
Jun 10, 2019 | 53.49 | 54.09 | 53.49 | 53.66 | 135,816 | +0.36(+0.68%) |
Jun 07, 2019 | 53.09 | 53.51 | 52.90 | 53.30 | 146,163 | +0.35(+0.67%) |
Jun 06, 2019 | 53.13 | 53.28 | 52.32 | 52.95 | 206,748 | -0.18(-0.34%) |
Jun 05, 2019 | 53.51 | 53.62 | 52.61 | 53.13 | 169,437 | -0.32(-0.60%) |
Jun 04, 2019 | 52.42 | 53.46 | 52.42 | 53.45 | 108,893 | +1.51(+2.91%) |
Jun 03, 2019 | 51.47 | 52.13 | 51.46 | 51.94 | 166,801 | +0.47(+0.92%) |
May 31, 2019 | 51.68 | 51.71 | 51.30 | 51.46 | 283,198 | -0.80(-1.53%) |
May 30, 2019 | 52.56 | 52.93 | 51.97 | 52.26 | 146,072 | -0.19(-0.36%) |
May 29, 2019 | 52.57 | 52.61 | 52.05 | 52.45 | 215,283 | -0.46(-0.88%) |
May 28, 2019 | 53.50 | 53.60 | 52.92 | 52.92 | 144,308 | -0.50(-0.94%) |
May 24, 2019 | 53.26 | 53.48 | 53.06 | 53.42 | 107,120 | +0.45(+0.84%) |
May 23, 2019 | 53.74 | 53.74 | 52.69 | 52.97 | 197,405 | -1.25(-2.30%) |
May 22, 2019 | 54.63 | 54.68 | 54.07 | 54.22 | 130,342 | -0.65(-1.19%) |
May 21, 2019 | 54.51 | 54.93 | 54.44 | 54.87 | 93,818 | +0.71(+1.31%) |
May 20, 2019 | 54.32 | 54.50 | 54.07 | 54.16 | 108,346 | -0.42(-0.77%) |
May 17, 2019 | 55.09 | 55.50 | 54.56 | 54.58 | 132,855 | -0.87(-1.57%) |
May 16, 2019 | 55.51 | 55.91 | 55.36 | 55.46 | 148,073 | +0.06(+0.11%) |
May 15, 2019 | 54.94 | 55.46 | 54.71 | 55.39 | 130,349 | +0.07(+0.13%) |
May 14, 2019 | 54.94 | 55.56 | 54.73 | 55.32 | 147,983 | +0.60(+1.10%) |
May 13, 2019 | 55.56 | 55.62 | 54.61 | 54.72 | 156,737 | -1.74(-3.08%) |
May 10, 2019 | 56.17 | 56.53 | 55.49 | 56.46 | 145,943 | +0.05(+0.08%) |
May 09, 2019 | 55.97 | 56.53 | 55.61 | 56.41 | 119,139 | -0.08(-0.14%) |
May 08, 2019 | 56.88 | 57.06 | 56.46 | 56.49 | 179,324 | -0.42(-0.74%) |
May 07, 2019 | 57.47 | 57.56 | 56.50 | 56.91 | 137,083 | -1.01(-1.74%) |
May 06, 2019 | 57.07 | 58.04 | 57.07 | 57.92 | 149,754 | -0.05(-0.08%) |
May 03, 2019 | 56.82 | 57.97 | 56.82 | 57.97 | 107,010 | +1.33(+2.34%) |
May 02, 2019 | 56.44 | 56.93 | 56.08 | 56.64 | 175,649 | +0.13(+0.23%) |