Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.21 | 60.28 | 59.21 | 59.66 | 193,502 | -0.48(-0.80%) |
Jul 30, 2019 | 59.82 | 60.13 | 59.82 | 60.13 | 23,811 | -0.06(-0.09%) |
Jul 29, 2019 | 60.27 | 60.30 | 60.13 | 60.19 | 31,592 | -0.06(-0.09%) |
Jul 26, 2019 | 59.86 | 60.33 | 59.86 | 60.25 | 45,395 | +0.48(+0.80%) |
Jul 25, 2019 | 60.18 | 60.18 | 59.74 | 59.77 | 35,540 | -0.50(-0.83%) |
Jul 24, 2019 | 59.66 | 60.34 | 59.66 | 60.27 | 22,513 | +0.48(+0.80%) |
Jul 23, 2019 | 59.64 | 59.80 | 59.49 | 59.79 | 37,771 | +0.28(+0.47%) |
Jul 22, 2019 | 59.52 | 59.62 | 59.40 | 59.51 | 27,970 | +0.08(+0.14%) |
Jul 19, 2019 | 59.72 | 59.92 | 59.42 | 59.42 | 31,861 | -0.24(-0.41%) |
Jul 18, 2019 | 59.21 | 59.67 | 59.18 | 59.67 | 32,204 | +0.45(+0.76%) |
Jul 17, 2019 | 59.90 | 59.90 | 59.18 | 59.21 | 29,465 | -0.81(-1.34%) |
Jul 16, 2019 | 60.00 | 60.23 | 59.98 | 60.02 | 36,426 | +0.00(+0.00%) |
Jul 15, 2019 | 60.06 | 60.07 | 59.92 | 60.02 | 28,163 | -0.02(-0.03%) |
Jul 12, 2019 | 59.68 | 60.06 | 59.68 | 60.04 | 36,443 | +0.45(+0.76%) |
Jul 11, 2019 | 59.56 | 59.63 | 59.28 | 59.59 | 30,343 | +0.12(+0.21%) |
Jul 10, 2019 | 59.64 | 59.77 | 59.34 | 59.47 | 33,580 | +0.07(+0.11%) |
Jul 09, 2019 | 59.07 | 59.43 | 59.07 | 59.40 | 29,029 | +0.05(+0.08%) |
Jul 08, 2019 | 59.51 | 59.66 | 59.27 | 59.36 | 31,002 | -0.55(-0.92%) |
Jul 05, 2019 | 59.61 | 59.96 | 59.51 | 59.91 | 38,255 | +0.00(+0.00%) |
Jul 03, 2019 | 59.63 | 59.93 | 59.62 | 59.91 | 18,328 | +0.50(+0.84%) |
Jul 02, 2019 | 59.37 | 59.45 | 59.16 | 59.41 | 149,994 | +0.05(+0.08%) |
Jul 01, 2019 | 59.63 | 59.71 | 59.13 | 59.37 | 57,678 | +0.61(+1.04%) |
Jun 28, 2019 | 58.51 | 58.81 | 58.48 | 58.76 | 53,600 | +0.46(+0.79%) |
Jun 27, 2019 | 58.09 | 58.41 | 58.09 | 58.30 | 52,806 | +0.38(+0.65%) |
Jun 26, 2019 | 57.83 | 58.12 | 57.83 | 57.92 | 58,203 | +0.39(+0.69%) |
Jun 25, 2019 | 58.24 | 58.24 | 57.53 | 57.53 | 65,741 | -0.91(-1.56%) |
Jun 24, 2019 | 58.75 | 58.75 | 58.38 | 58.44 | 58,733 | -0.19(-0.33%) |
Jun 21, 2019 | 58.70 | 58.91 | 58.53 | 58.63 | 20,760 | -0.20(-0.33%) |
Jun 20, 2019 | 58.76 | 58.87 | 58.34 | 58.82 | 386,500 | +0.80(+1.39%) |
Jun 19, 2019 | 58.05 | 58.14 | 57.83 | 58.02 | 36,145 | +0.01(+0.02%) |
Jun 18, 2019 | 57.66 | 58.30 | 57.64 | 58.01 | 57,173 | +0.73(+1.28%) |
Jun 17, 2019 | 57.44 | 57.59 | 57.27 | 57.28 | 47,105 | -0.15(-0.27%) |
Jun 14, 2019 | 57.57 | 57.57 | 57.30 | 57.43 | 34,886 | -0.27(-0.47%) |
Jun 13, 2019 | 57.65 | 57.80 | 57.53 | 57.70 | 33,696 | +0.27(+0.47%) |
Jun 12, 2019 | 57.53 | 57.67 | 57.38 | 57.43 | 26,461 | -0.26(-0.45%) |
Jun 11, 2019 | 57.86 | 58.08 | 57.57 | 57.69 | 41,448 | +0.19(+0.33%) |
Jun 10, 2019 | 57.39 | 57.88 | 57.39 | 57.51 | 49,171 | +0.40(+0.70%) |
Jun 07, 2019 | 56.81 | 57.30 | 56.78 | 57.10 | 35,208 | +0.46(+0.81%) |
Jun 06, 2019 | 56.40 | 56.80 | 56.17 | 56.65 | 30,155 | +0.28(+0.50%) |
Jun 05, 2019 | 56.40 | 56.48 | 55.88 | 56.37 | 40,885 | +0.28(+0.50%) |
Jun 04, 2019 | 55.10 | 56.14 | 55.10 | 56.09 | 72,614 | +1.61(+2.95%) |
Jun 03, 2019 | 54.55 | 54.96 | 54.24 | 54.48 | 254,661 | +0.16(+0.29%) |
May 31, 2019 | 54.53 | 54.69 | 54.29 | 54.32 | 87,217 | -0.82(-1.49%) |
May 30, 2019 | 55.21 | 55.48 | 54.94 | 55.14 | 455,797 | +0.12(+0.22%) |
May 29, 2019 | 54.98 | 55.12 | 54.61 | 55.02 | 3,718,806 | -0.25(-0.46%) |
May 28, 2019 | 55.91 | 56.08 | 55.27 | 55.27 | 40,627 | -0.58(-1.04%) |
May 24, 2019 | 56.08 | 56.22 | 55.80 | 55.85 | 29,536 | +0.00(+0.00%) |
May 23, 2019 | 56.09 | 56.32 | 55.56 | 55.85 | 46,170 | -0.94(-1.66%) |
May 22, 2019 | 57.06 | 57.23 | 56.73 | 56.80 | 52,074 | -0.67(-1.17%) |
May 21, 2019 | 57.13 | 57.58 | 57.13 | 57.47 | 45,386 | +0.70(+1.23%) |
May 20, 2019 | 56.87 | 57.11 | 56.62 | 56.77 | 40,127 | -0.61(-1.06%) |
May 17, 2019 | 57.21 | 57.95 | 57.21 | 57.38 | 41,200 | -0.33(-0.57%) |
May 16, 2019 | 57.32 | 58.06 | 57.32 | 57.70 | 152,251 | +0.46(+0.80%) |
May 15, 2019 | 56.64 | 57.35 | 56.56 | 57.24 | 64,061 | +0.20(+0.34%) |
May 14, 2019 | 56.47 | 57.40 | 56.47 | 57.05 | 82,901 | +0.76(+1.34%) |
May 13, 2019 | 56.99 | 57.17 | 56.14 | 56.29 | 78,706 | -1.80(-3.10%) |
May 10, 2019 | 57.68 | 58.23 | 56.98 | 58.09 | 63,995 | +0.18(+0.31%) |
May 09, 2019 | 57.56 | 58.04 | 57.13 | 57.92 | 101,088 | -0.24(-0.42%) |
May 08, 2019 | 58.23 | 58.52 | 58.01 | 58.16 | 482,459 | -0.15(-0.26%) |
May 07, 2019 | 58.68 | 58.78 | 57.86 | 58.31 | 78,460 | -0.94(-1.59%) |
May 06, 2019 | 58.62 | 59.38 | 58.57 | 59.25 | 358,387 | -0.39(-0.66%) |
May 03, 2019 | 59.34 | 59.67 | 59.32 | 59.65 | 84,649 | +0.56(+0.95%) |
May 02, 2019 | 59.09 | 59.43 | 58.76 | 59.09 | 69,091 | -0.07(-0.13%) |