Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.04 | 64.66 | 62.17 | 62.88 | 666,861 | -0.09(-0.15%) |
Jul 30, 2019 | 62.01 | 63.17 | 61.39 | 62.98 | 1,263,602 | +0.34(+0.55%) |
Jul 29, 2019 | 64.11 | 64.11 | 62.13 | 62.63 | 653,639 | -1.54(-2.41%) |
Jul 26, 2019 | 63.66 | 64.35 | 62.59 | 64.18 | 570,684 | +0.54(+0.85%) |
Jul 25, 2019 | 64.21 | 64.41 | 62.96 | 63.64 | 516,968 | -0.89(-1.38%) |
Jul 24, 2019 | 64.04 | 65.10 | 64.03 | 64.53 | 852,134 | +0.36(+0.57%) |
Jul 23, 2019 | 63.37 | 64.56 | 63.28 | 64.17 | 462,758 | +1.38(+2.19%) |
Jul 22, 2019 | 62.60 | 63.72 | 62.49 | 62.79 | 444,663 | -0.90(-1.42%) |
Jul 19, 2019 | 63.36 | 63.90 | 62.97 | 63.69 | 431,317 | +0.27(+0.43%) |
Jul 18, 2019 | 62.88 | 63.96 | 62.88 | 63.42 | 412,844 | +0.09(+0.15%) |
Jul 17, 2019 | 64.56 | 64.56 | 63.24 | 63.33 | 361,209 | -1.21(-1.87%) |
Jul 16, 2019 | 63.75 | 65.51 | 63.60 | 64.54 | 605,209 | +0.56(+0.87%) |
Jul 15, 2019 | 64.15 | 64.33 | 63.41 | 63.98 | 557,290 | -0.09(-0.15%) |
Jul 12, 2019 | 62.77 | 64.37 | 62.68 | 64.07 | 762,703 | +1.63(+2.61%) |
Jul 11, 2019 | 63.50 | 63.67 | 61.46 | 62.45 | 986,665 | -1.06(-1.67%) |
Jul 10, 2019 | 63.76 | 64.30 | 62.87 | 63.51 | 832,607 | -0.07(-0.12%) |
Jul 09, 2019 | 63.31 | 63.76 | 62.69 | 63.58 | 935,535 | -0.04(-0.06%) |
Jul 08, 2019 | 64.70 | 64.98 | 63.18 | 63.62 | 1,151,735 | -1.27(-1.96%) |
Jul 05, 2019 | 62.96 | 65.14 | 62.67 | 64.89 | 660,730 | +1.48(+2.33%) |
Jul 03, 2019 | 62.34 | 63.45 | 61.68 | 63.41 | 428,308 | +1.12(+1.79%) |
Jul 02, 2019 | 64.60 | 64.60 | 62.13 | 62.30 | 1,290,708 | -2.84(-4.36%) |
Jul 01, 2019 | 60.49 | 65.67 | 59.93 | 65.14 | 2,088,865 | +0.49(+0.76%) |
Jun 28, 2019 | 64.85 | 65.42 | 63.89 | 64.64 | 1,511,975 | +0.31(+0.48%) |
Jun 27, 2019 | 62.74 | 64.52 | 62.56 | 64.33 | 979,010 | +1.51(+2.40%) |
Jun 26, 2019 | 61.92 | 63.52 | 61.68 | 62.83 | 945,877 | +1.29(+2.10%) |
Jun 25, 2019 | 61.46 | 61.78 | 60.71 | 61.53 | 647,255 | +0.08(+0.14%) |
Jun 24, 2019 | 61.81 | 62.32 | 61.31 | 61.45 | 733,537 | -0.40(-0.65%) |
Jun 21, 2019 | 59.81 | 62.73 | 59.57 | 61.85 | 1,414,193 | +1.98(+3.31%) |
Jun 20, 2019 | 59.66 | 59.90 | 58.38 | 59.87 | 982,345 | +1.53(+2.62%) |
Jun 19, 2019 | 59.58 | 60.09 | 58.32 | 58.34 | 1,215,789 | -1.60(-2.67%) |
Jun 18, 2019 | 59.77 | 60.79 | 59.29 | 59.94 | 944,161 | +1.06(+1.80%) |
Jun 17, 2019 | 59.22 | 59.32 | 57.91 | 58.88 | 886,283 | -0.46(-0.77%) |
Jun 14, 2019 | 59.41 | 59.78 | 58.97 | 59.34 | 755,181 | -0.23(-0.39%) |
Jun 13, 2019 | 58.42 | 59.59 | 58.35 | 59.57 | 548,780 | +1.78(+3.08%) |
Jun 12, 2019 | 57.69 | 58.27 | 57.11 | 57.79 | 962,274 | -0.41(-0.70%) |
Jun 11, 2019 | 59.57 | 60.36 | 58.14 | 58.20 | 1,021,694 | -0.49(-0.84%) |
Jun 10, 2019 | 59.69 | 60.24 | 58.48 | 58.70 | 713,955 | -0.37(-0.63%) |
Jun 07, 2019 | 59.20 | 59.79 | 58.06 | 59.07 | 917,866 | +0.26(+0.44%) |
Jun 06, 2019 | 58.97 | 59.10 | 57.78 | 58.81 | 1,237,521 | -0.24(-0.41%) |
Jun 05, 2019 | 59.48 | 59.48 | 57.24 | 59.05 | 1,148,134 | -0.08(-0.14%) |
Jun 04, 2019 | 56.33 | 59.18 | 56.20 | 59.13 | 958,616 | +3.73(+6.74%) |
Jun 03, 2019 | 53.59 | 55.63 | 53.42 | 55.40 | 971,516 | +2.08(+3.91%) |
May 31, 2019 | 53.82 | 54.50 | 53.23 | 53.32 | 943,762 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.84 | 642,605 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.05 | 54.39 | 55.76 | 555,647 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,789 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.41 | 55.39 | 56.09 | 795,431 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.94 | 55.61 | 56.53 | 937,858 | -1.73(-2.97%) |
May 22, 2019 | 59.48 | 59.89 | 58.18 | 58.26 | 1,023,944 | -1.74(-2.90%) |
May 21, 2019 | 58.96 | 60.17 | 58.96 | 60.00 | 782,838 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.70 | 57.09 | 58.37 | 1,132,105 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.82 | 57.48 | 57.69 | 858,013 | -0.81(-1.38%) |
May 16, 2019 | 57.55 | 59.02 | 57.29 | 58.50 | 1,468,172 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,945 | +1.30(+2.34%) |
May 14, 2019 | 54.54 | 55.89 | 54.41 | 55.44 | 880,524 | +1.37(+2.54%) |
May 13, 2019 | 55.54 | 55.63 | 53.19 | 54.07 | 1,325,131 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.10 | 56.53 | 988,678 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,493 | +0.31(+0.55%) |
May 08, 2019 | 56.04 | 56.21 | 54.83 | 55.77 | 1,405,470 | -0.41(-0.73%) |
May 07, 2019 | 56.79 | 57.09 | 55.52 | 56.17 | 1,120,220 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.32 | 56.85 | 57.45 | 991,632 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,390 | +1.71(+2.98%) |
May 02, 2019 | 61.11 | 62.10 | 56.64 | 57.15 | 3,345,290 | -5.70(-9.07%) |