Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.40 | 59.69 | 57.94 | 58.04 | 418,776 | -0.32(-0.56%) |
Jul 30, 2019 | 58.15 | 58.48 | 57.80 | 58.36 | 282,228 | -0.11(-0.18%) |
Jul 29, 2019 | 59.69 | 59.78 | 58.26 | 58.47 | 316,458 | -1.12(-1.87%) |
Jul 26, 2019 | 58.68 | 59.84 | 58.61 | 59.59 | 222,800 | +1.18(+2.02%) |
Jul 25, 2019 | 59.67 | 59.97 | 58.36 | 58.41 | 217,078 | -1.26(-2.11%) |
Jul 24, 2019 | 58.77 | 60.26 | 58.62 | 59.67 | 175,112 | +0.73(+1.24%) |
Jul 23, 2019 | 58.83 | 59.14 | 58.53 | 58.94 | 140,623 | +0.44(+0.75%) |
Jul 22, 2019 | 58.76 | 59.30 | 57.93 | 58.50 | 141,329 | -0.05(-0.08%) |
Jul 19, 2019 | 59.09 | 60.18 | 58.51 | 58.54 | 166,961 | -0.59(-1.01%) |
Jul 18, 2019 | 59.55 | 59.76 | 58.77 | 59.14 | 174,841 | -0.45(-0.76%) |
Jul 17, 2019 | 59.63 | 60.09 | 59.07 | 59.59 | 252,570 | -0.13(-0.21%) |
Jul 16, 2019 | 59.71 | 60.19 | 59.31 | 59.71 | 281,985 | +0.01(+0.02%) |
Jul 15, 2019 | 60.24 | 60.31 | 58.82 | 59.71 | 312,905 | -0.39(-0.64%) |
Jul 12, 2019 | 59.25 | 60.18 | 58.90 | 60.09 | 397,089 | +1.08(+1.83%) |
Jul 11, 2019 | 59.09 | 59.09 | 58.23 | 59.01 | 330,254 | -0.09(-0.15%) |
Jul 10, 2019 | 59.37 | 59.72 | 58.24 | 59.10 | 341,392 | +0.04(+0.06%) |
Jul 09, 2019 | 57.42 | 59.16 | 57.23 | 59.07 | 603,525 | +1.88(+3.29%) |
Jul 08, 2019 | 58.53 | 58.59 | 57.18 | 57.18 | 432,123 | -1.69(-2.88%) |
Jul 05, 2019 | 58.60 | 58.98 | 57.61 | 58.88 | 325,495 | -0.13(-0.21%) |
Jul 03, 2019 | 58.28 | 59.01 | 57.77 | 59.00 | 321,923 | +0.89(+1.53%) |
Jul 02, 2019 | 57.42 | 58.22 | 57.27 | 58.11 | 439,600 | +0.57(+1.00%) |
Jul 01, 2019 | 58.51 | 58.83 | 57.18 | 57.54 | 463,735 | -0.15(-0.26%) |
Jun 28, 2019 | 56.92 | 58.16 | 56.92 | 57.69 | 1,265,481 | +0.77(+1.35%) |
Jun 27, 2019 | 56.43 | 57.22 | 56.14 | 56.92 | 434,490 | +0.81(+1.44%) |
Jun 26, 2019 | 57.52 | 58.16 | 56.03 | 56.12 | 300,477 | -1.38(-2.40%) |
Jun 25, 2019 | 57.97 | 58.33 | 57.45 | 57.50 | 503,529 | -0.57(-0.99%) |
Jun 24, 2019 | 58.04 | 58.47 | 57.76 | 58.07 | 255,710 | +0.14(+0.25%) |
Jun 21, 2019 | 57.99 | 58.61 | 57.60 | 57.93 | 550,752 | -0.19(-0.32%) |
Jun 20, 2019 | 57.81 | 58.15 | 57.06 | 58.11 | 205,341 | +0.91(+1.60%) |
Jun 19, 2019 | 58.22 | 58.23 | 56.95 | 57.20 | 240,723 | -0.66(-1.15%) |
Jun 18, 2019 | 56.89 | 58.54 | 56.82 | 57.86 | 419,538 | +1.44(+2.56%) |
Jun 17, 2019 | 57.27 | 57.89 | 56.37 | 56.42 | 373,530 | -0.87(-1.52%) |
Jun 14, 2019 | 58.04 | 58.11 | 57.27 | 57.29 | 253,498 | -0.85(-1.46%) |
Jun 13, 2019 | 57.98 | 58.69 | 57.30 | 58.14 | 391,472 | +0.10(+0.17%) |
Jun 12, 2019 | 58.27 | 58.41 | 57.79 | 58.04 | 200,203 | -0.40(-0.69%) |
Jun 11, 2019 | 59.03 | 59.11 | 58.16 | 58.45 | 409,482 | -0.20(-0.34%) |
Jun 10, 2019 | 58.14 | 58.93 | 57.97 | 58.64 | 205,136 | +0.79(+1.36%) |
Jun 07, 2019 | 59.18 | 59.41 | 57.83 | 57.85 | 366,684 | -1.07(-1.81%) |
Jun 06, 2019 | 58.78 | 59.74 | 58.04 | 58.92 | 340,455 | +0.26(+0.44%) |
Jun 05, 2019 | 58.99 | 59.47 | 57.67 | 58.66 | 480,853 | -0.01(-0.02%) |
Jun 04, 2019 | 58.09 | 59.58 | 56.98 | 58.67 | 409,288 | +0.82(+1.41%) |
Jun 03, 2019 | 56.91 | 57.98 | 56.89 | 57.85 | 748,117 | +0.95(+1.67%) |
May 31, 2019 | 58.29 | 58.93 | 56.73 | 56.91 | 424,506 | -2.11(-3.58%) |
May 30, 2019 | 56.26 | 59.06 | 56.21 | 59.02 | 2,585,224 | +3.00(+5.36%) |
May 29, 2019 | 57.10 | 57.42 | 55.93 | 56.02 | 860,946 | -1.04(-1.82%) |
May 28, 2019 | 58.01 | 58.42 | 57.04 | 57.06 | 448,200 | -0.87(-1.50%) |
May 24, 2019 | 58.38 | 58.64 | 57.66 | 57.93 | 292,454 | -0.20(-0.34%) |
May 23, 2019 | 58.32 | 58.75 | 57.73 | 58.12 | 355,141 | -0.61(-1.04%) |
May 22, 2019 | 59.48 | 60.05 | 58.65 | 58.73 | 341,616 | -0.89(-1.49%) |
May 21, 2019 | 60.51 | 61.27 | 59.54 | 59.62 | 428,280 | -0.50(-0.83%) |
May 20, 2019 | 61.50 | 61.62 | 60.02 | 60.12 | 385,883 | -1.97(-3.17%) |
May 17, 2019 | 62.44 | 62.84 | 61.95 | 62.09 | 1,019,015 | -0.73(-1.16%) |
May 16, 2019 | 63.19 | 63.67 | 62.74 | 62.82 | 273,707 | -0.07(-0.11%) |
May 15, 2019 | 61.64 | 62.95 | 60.94 | 62.89 | 415,969 | +0.82(+1.33%) |
May 14, 2019 | 61.58 | 62.33 | 61.16 | 62.07 | 290,936 | +0.69(+1.12%) |
May 13, 2019 | 63.19 | 63.31 | 61.32 | 61.38 | 448,439 | -2.81(-4.38%) |
May 10, 2019 | 63.05 | 64.34 | 62.74 | 64.19 | 380,191 | +0.83(+1.31%) |
May 09, 2019 | 62.03 | 63.52 | 61.78 | 63.36 | 339,728 | +0.83(+1.33%) |
May 08, 2019 | 62.85 | 63.45 | 62.41 | 62.52 | 468,192 | -0.44(-0.70%) |
May 07, 2019 | 63.79 | 64.22 | 62.76 | 62.96 | 407,264 | -1.39(-2.16%) |
May 06, 2019 | 63.95 | 64.50 | 63.43 | 64.35 | 660,502 | -0.65(-0.99%) |
May 03, 2019 | 61.26 | 65.09 | 60.30 | 65.00 | 988,988 | +4.21(+6.93%) |
May 02, 2019 | 57.33 | 61.01 | 57.32 | 60.78 | 578,299 | +1.92(+3.26%) |