Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.64 | 57.66 | 56.21 | 56.93 | 5,015,324 | -0.90(-1.56%) |
Jul 30, 2019 | 58.29 | 58.37 | 57.59 | 57.84 | 2,918,760 | -0.90(-1.54%) |
Jul 29, 2019 | 59.34 | 59.54 | 58.36 | 58.74 | 4,339,614 | -0.75(-1.27%) |
Jul 26, 2019 | 59.44 | 60.18 | 59.00 | 59.50 | 4,449,456 | +0.48(+0.81%) |
Jul 25, 2019 | 59.63 | 60.24 | 58.11 | 59.02 | 8,997,013 | -2.15(-3.51%) |
Jul 24, 2019 | 61.23 | 61.61 | 60.05 | 61.16 | 4,302,506 | -0.27(-0.44%) |
Jul 23, 2019 | 60.65 | 61.58 | 60.25 | 61.44 | 4,376,489 | +1.16(+1.92%) |
Jul 22, 2019 | 60.51 | 60.65 | 60.02 | 60.28 | 3,251,193 | +0.07(+0.11%) |
Jul 19, 2019 | 60.80 | 60.93 | 60.13 | 60.21 | 3,763,773 | -0.39(-0.64%) |
Jul 18, 2019 | 60.24 | 60.76 | 59.65 | 60.60 | 5,019,691 | +0.13(+0.22%) |
Jul 17, 2019 | 61.03 | 61.04 | 60.13 | 60.47 | 2,128,646 | -0.51(-0.83%) |
Jul 16, 2019 | 60.43 | 61.14 | 60.22 | 60.97 | 3,228,026 | +0.73(+1.20%) |
Jul 15, 2019 | 59.72 | 60.28 | 59.57 | 60.25 | 2,610,878 | +0.69(+1.15%) |
Jul 12, 2019 | 59.02 | 59.61 | 58.93 | 59.56 | 2,178,389 | +0.59(+1.01%) |
Jul 11, 2019 | 58.87 | 59.86 | 58.71 | 58.97 | 2,732,030 | +0.33(+0.56%) |
Jul 10, 2019 | 59.51 | 59.57 | 58.09 | 58.64 | 3,623,589 | -0.61(-1.03%) |
Jul 09, 2019 | 58.19 | 59.63 | 58.13 | 59.25 | 3,988,617 | +0.83(+1.42%) |
Jul 08, 2019 | 57.84 | 58.53 | 57.68 | 58.42 | 1,877,528 | +0.17(+0.29%) |
Jul 05, 2019 | 58.16 | 58.42 | 57.58 | 58.25 | 2,442,301 | -0.36(-0.61%) |
Jul 03, 2019 | 58.70 | 58.82 | 58.02 | 58.61 | 1,384,105 | +0.08(+0.14%) |
Jul 02, 2019 | 58.03 | 58.64 | 57.79 | 58.53 | 3,908,942 | +0.15(+0.26%) |
Jul 01, 2019 | 58.60 | 59.11 | 58.02 | 58.37 | 6,449,540 | +2.71(+4.87%) |
Jun 28, 2019 | 55.70 | 55.83 | 55.28 | 55.66 | 4,213,676 | +0.29(+0.53%) |
Jun 27, 2019 | 55.35 | 55.57 | 54.87 | 55.37 | 3,851,261 | +0.09(+0.17%) |
Jun 26, 2019 | 54.59 | 55.45 | 54.30 | 55.28 | 4,479,223 | +1.21(+2.23%) |
Jun 25, 2019 | 55.37 | 55.37 | 53.91 | 54.07 | 3,502,467 | -1.27(-2.30%) |
Jun 24, 2019 | 55.76 | 55.99 | 55.22 | 55.34 | 3,801,506 | -0.45(-0.81%) |
Jun 21, 2019 | 55.61 | 56.22 | 55.21 | 55.79 | 4,045,519 | -0.19(-0.34%) |
Jun 20, 2019 | 56.25 | 56.79 | 55.67 | 55.98 | 4,336,827 | +0.42(+0.76%) |
Jun 19, 2019 | 56.05 | 56.05 | 54.92 | 55.56 | 3,595,140 | -0.47(-0.84%) |
Jun 18, 2019 | 53.55 | 56.27 | 53.49 | 56.03 | 6,888,440 | +3.00(+5.67%) |
Jun 17, 2019 | 53.46 | 53.70 | 52.76 | 53.02 | 3,162,092 | -0.20(-0.38%) |
Jun 14, 2019 | 53.27 | 53.54 | 52.82 | 53.23 | 2,215,182 | -0.04(-0.07%) |
Jun 13, 2019 | 53.48 | 53.81 | 53.06 | 53.27 | 6,084,913 | +0.26(+0.49%) |
Jun 12, 2019 | 54.05 | 54.35 | 52.76 | 53.01 | 4,786,480 | -1.53(-2.81%) |
Jun 11, 2019 | 54.64 | 55.30 | 54.27 | 54.54 | 4,174,341 | +0.52(+0.96%) |
Jun 10, 2019 | 52.86 | 54.70 | 52.78 | 54.02 | 10,554,888 | +1.91(+3.66%) |
Jun 07, 2019 | 51.21 | 52.86 | 51.16 | 52.11 | 4,681,854 | +1.36(+2.67%) |
Jun 06, 2019 | 51.33 | 51.49 | 50.33 | 50.76 | 2,617,599 | -0.42(-0.82%) |
Jun 05, 2019 | 51.78 | 51.78 | 49.44 | 51.17 | 7,913,439 | -0.51(-0.99%) |
Jun 04, 2019 | 49.76 | 51.82 | 49.69 | 51.69 | 8,365,267 | +2.49(+5.06%) |
Jun 03, 2019 | 50.65 | 50.69 | 48.81 | 49.20 | 6,713,509 | -1.91(-3.75%) |
May 31, 2019 | 51.07 | 51.67 | 50.44 | 51.11 | 6,874,976 | -0.50(-0.97%) |
May 30, 2019 | 52.75 | 53.01 | 51.33 | 51.61 | 4,560,678 | -1.04(-1.98%) |
May 29, 2019 | 52.21 | 53.08 | 52.09 | 52.65 | 6,982,896 | -0.17(-0.32%) |
May 28, 2019 | 53.55 | 54.23 | 52.63 | 52.82 | 5,943,739 | -0.55(-1.03%) |
May 24, 2019 | 53.33 | 53.99 | 52.62 | 53.37 | 4,081,274 | +0.43(+0.81%) |
May 23, 2019 | 53.67 | 53.78 | 52.22 | 52.94 | 6,683,488 | -1.51(-2.77%) |
May 22, 2019 | 54.33 | 54.97 | 54.01 | 54.45 | 5,083,898 | -0.08(-0.15%) |
May 21, 2019 | 55.38 | 55.75 | 54.44 | 54.53 | 6,989,134 | -0.50(-0.91%) |
May 20, 2019 | 55.43 | 55.56 | 53.35 | 55.03 | 11,198,781 | -1.01(-1.81%) |
May 17, 2019 | 58.18 | 58.46 | 56.00 | 56.04 | 6,580,874 | -2.87(-4.87%) |
May 16, 2019 | 59.04 | 59.32 | 58.56 | 58.92 | 2,514,450 | +0.42(+0.71%) |
May 15, 2019 | 57.89 | 58.88 | 57.37 | 58.50 | 2,005,696 | +0.21(+0.37%) |
May 14, 2019 | 58.09 | 58.94 | 57.55 | 58.28 | 2,807,467 | +0.57(+0.98%) |
May 13, 2019 | 59.15 | 59.19 | 57.02 | 57.72 | 5,912,489 | -3.12(-5.13%) |
May 10, 2019 | 59.69 | 61.11 | 59.15 | 60.84 | 2,902,497 | +0.55(+0.91%) |
May 09, 2019 | 59.75 | 60.70 | 58.82 | 60.29 | 4,413,927 | -0.41(-0.67%) |
May 08, 2019 | 60.09 | 61.29 | 59.53 | 60.70 | 3,319,877 | +0.81(+1.35%) |
May 07, 2019 | 61.40 | 61.91 | 58.32 | 59.89 | 10,511,724 | -1.97(-3.18%) |
May 06, 2019 | 61.98 | 62.29 | 61.07 | 61.86 | 4,320,616 | -1.74(-2.73%) |
May 03, 2019 | 63.10 | 63.63 | 62.87 | 63.60 | 1,938,298 | +0.94(+1.50%) |
May 02, 2019 | 62.74 | 63.39 | 62.04 | 62.66 | 1,848,092 | -0.41(-0.65%) |