Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.40 | 53.57 | 51.67 | 51.68 | 339,712 | -0.68(-1.30%) |
Jul 30, 2019 | 50.56 | 52.69 | 50.56 | 52.37 | 354,520 | +1.19(+2.32%) |
Jul 29, 2019 | 51.25 | 52.41 | 49.96 | 51.18 | 648,431 | +0.25(+0.49%) |
Jul 26, 2019 | 57.01 | 59.50 | 48.79 | 50.93 | 2,116,973 | -8.53(-14.34%) |
Jul 25, 2019 | 61.39 | 62.16 | 59.08 | 59.46 | 267,559 | -1.74(-2.85%) |
Jul 24, 2019 | 63.45 | 63.78 | 59.71 | 61.20 | 327,815 | -2.71(-4.24%) |
Jul 23, 2019 | 62.36 | 64.35 | 61.74 | 63.91 | 311,161 | +1.58(+2.54%) |
Jul 22, 2019 | 60.31 | 62.77 | 60.29 | 62.33 | 254,091 | +2.52(+4.22%) |
Jul 19, 2019 | 61.53 | 61.53 | 59.75 | 59.81 | 257,344 | -1.71(-2.78%) |
Jul 18, 2019 | 61.50 | 61.79 | 60.10 | 61.52 | 253,218 | -0.03(-0.05%) |
Jul 17, 2019 | 62.77 | 62.77 | 61.38 | 61.55 | 272,381 | -1.16(-1.85%) |
Jul 16, 2019 | 62.18 | 63.43 | 62.01 | 62.70 | 243,656 | +0.24(+0.38%) |
Jul 15, 2019 | 64.41 | 64.41 | 61.49 | 62.47 | 287,721 | -1.80(-2.80%) |
Jul 12, 2019 | 64.72 | 66.05 | 63.80 | 64.27 | 320,820 | -0.44(-0.67%) |
Jul 11, 2019 | 63.31 | 64.94 | 62.02 | 64.70 | 336,925 | +1.35(+2.12%) |
Jul 10, 2019 | 60.45 | 63.83 | 60.35 | 63.36 | 405,605 | +4.35(+7.38%) |
Jul 09, 2019 | 59.24 | 59.43 | 57.12 | 59.00 | 280,034 | -1.26(-2.08%) |
Jul 08, 2019 | 59.29 | 60.35 | 58.71 | 60.26 | 178,818 | +0.78(+1.31%) |
Jul 05, 2019 | 59.32 | 60.29 | 58.90 | 59.48 | 181,535 | -0.46(-0.76%) |
Jul 03, 2019 | 61.71 | 61.71 | 59.66 | 59.93 | 155,558 | -1.60(-2.60%) |
Jul 02, 2019 | 62.83 | 62.83 | 61.13 | 61.54 | 232,832 | -1.45(-2.31%) |
Jul 01, 2019 | 63.60 | 65.12 | 62.18 | 62.99 | 191,272 | +0.32(+0.51%) |
Jun 28, 2019 | 62.44 | 63.54 | 61.93 | 62.67 | 315,767 | +0.38(+0.60%) |
Jun 27, 2019 | 61.43 | 62.43 | 60.63 | 62.30 | 213,960 | +1.14(+1.86%) |
Jun 26, 2019 | 60.13 | 62.46 | 59.67 | 61.16 | 241,322 | +1.75(+2.95%) |
Jun 25, 2019 | 61.72 | 61.72 | 58.68 | 59.41 | 254,487 | -2.49(-4.03%) |
Jun 24, 2019 | 62.26 | 62.43 | 60.54 | 61.90 | 209,766 | -0.39(-0.62%) |
Jun 21, 2019 | 62.88 | 64.11 | 61.86 | 62.29 | 428,910 | -1.02(-1.61%) |
Jun 20, 2019 | 62.01 | 63.79 | 58.75 | 63.31 | 502,692 | +2.11(+3.44%) |
Jun 19, 2019 | 61.32 | 61.80 | 60.56 | 61.20 | 224,966 | -0.40(-0.64%) |
Jun 18, 2019 | 61.81 | 63.19 | 61.29 | 61.60 | 238,721 | +0.08(+0.13%) |
Jun 17, 2019 | 60.53 | 62.35 | 60.15 | 61.52 | 242,656 | +1.08(+1.78%) |
Jun 14, 2019 | 63.28 | 63.60 | 60.01 | 60.44 | 465,411 | -2.20(-3.51%) |
Jun 13, 2019 | 64.72 | 65.36 | 60.56 | 62.63 | 588,528 | -1.60(-2.49%) |
Jun 12, 2019 | 67.13 | 67.13 | 64.10 | 64.24 | 408,229 | -3.29(-4.88%) |
Jun 11, 2019 | 69.34 | 70.47 | 66.90 | 67.53 | 420,966 | -1.81(-2.61%) |
Jun 10, 2019 | 69.64 | 71.11 | 69.28 | 69.34 | 370,381 | +0.24(+0.34%) |
Jun 07, 2019 | 70.26 | 70.87 | 67.80 | 69.10 | 830,723 | -0.56(-0.81%) |
Jun 06, 2019 | 74.88 | 75.33 | 69.58 | 69.67 | 588,751 | -5.26(-7.02%) |
Jun 05, 2019 | 73.48 | 75.84 | 72.72 | 74.93 | 583,379 | +1.85(+2.53%) |
Jun 04, 2019 | 71.46 | 73.40 | 71.04 | 73.08 | 629,560 | +2.61(+3.71%) |
Jun 03, 2019 | 67.40 | 71.48 | 67.25 | 70.47 | 373,615 | +3.57(+5.34%) |
May 31, 2019 | 67.74 | 68.55 | 65.86 | 66.90 | 317,891 | -1.55(-2.27%) |
May 30, 2019 | 68.04 | 69.06 | 67.53 | 68.45 | 376,099 | +0.74(+1.10%) |
May 29, 2019 | 66.87 | 67.80 | 66.01 | 67.71 | 302,228 | +0.14(+0.20%) |
May 28, 2019 | 66.67 | 68.32 | 65.99 | 67.57 | 227,475 | +1.39(+2.11%) |
May 24, 2019 | 65.60 | 66.68 | 64.71 | 66.18 | 224,364 | +0.72(+1.10%) |
May 23, 2019 | 66.76 | 66.94 | 64.25 | 65.45 | 534,955 | -2.53(-3.72%) |
May 22, 2019 | 70.71 | 71.55 | 67.56 | 67.98 | 219,292 | -2.84(-4.01%) |
May 21, 2019 | 69.23 | 71.45 | 69.23 | 70.82 | 422,464 | +2.25(+3.27%) |
May 20, 2019 | 71.35 | 71.57 | 68.40 | 68.58 | 271,756 | -2.64(-3.71%) |
May 17, 2019 | 72.35 | 73.02 | 70.38 | 71.22 | 365,312 | -1.54(-2.12%) |
May 16, 2019 | 71.31 | 72.82 | 70.88 | 72.76 | 256,725 | +1.57(+2.21%) |
May 15, 2019 | 68.15 | 71.55 | 68.14 | 71.19 | 420,768 | +2.58(+3.76%) |
May 14, 2019 | 66.56 | 68.87 | 66.56 | 68.61 | 221,445 | +2.10(+3.15%) |
May 13, 2019 | 68.14 | 69.84 | 66.06 | 66.51 | 415,620 | -0.84(-1.25%) |
May 10, 2019 | 68.30 | 68.30 | 65.70 | 67.35 | 238,418 | -0.95(-1.39%) |
May 09, 2019 | 65.56 | 69.25 | 64.55 | 68.30 | 564,543 | +2.41(+3.66%) |
May 08, 2019 | 65.48 | 66.64 | 64.91 | 65.89 | 146,401 | -0.31(-0.46%) |
May 07, 2019 | 66.69 | 67.69 | 64.52 | 66.19 | 516,021 | -1.52(-2.25%) |
May 06, 2019 | 66.82 | 67.85 | 64.79 | 67.72 | 245,570 | -0.34(-0.49%) |
May 03, 2019 | 69.85 | 70.00 | 67.58 | 68.05 | 316,071 | +0.54(+0.81%) |
May 02, 2019 | 68.31 | 70.10 | 66.92 | 67.51 | 286,059 | -1.16(-1.69%) |