Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.51 | 62.83 | 60.37 | 60.87 | 2,229,753 | -1.59(-2.55%) |
Jul 30, 2019 | 63.80 | 63.94 | 61.68 | 62.46 | 2,619,098 | -1.57(-2.45%) |
Jul 29, 2019 | 65.74 | 65.99 | 62.94 | 64.03 | 2,178,972 | -1.49(-2.27%) |
Jul 26, 2019 | 65.23 | 66.70 | 65.23 | 65.52 | 1,911,100 | +0.51(+0.78%) |
Jul 25, 2019 | 65.53 | 65.63 | 64.63 | 65.01 | 1,046,941 | -0.22(-0.34%) |
Jul 24, 2019 | 64.93 | 65.78 | 64.49 | 65.23 | 1,426,909 | +0.30(+0.46%) |
Jul 23, 2019 | 66.25 | 66.49 | 64.83 | 64.93 | 1,491,833 | -1.07(-1.62%) |
Jul 22, 2019 | 67.22 | 67.38 | 65.73 | 66.00 | 1,915,339 | -1.45(-2.15%) |
Jul 19, 2019 | 66.22 | 68.33 | 66.15 | 67.45 | 3,734,800 | +1.45(+2.20%) |
Jul 18, 2019 | 65.00 | 66.13 | 64.57 | 66.00 | 1,896,671 | +0.83(+1.27%) |
Jul 17, 2019 | 64.50 | 65.26 | 63.33 | 65.17 | 1,597,299 | +0.37(+0.57%) |
Jul 16, 2019 | 64.33 | 65.46 | 64.15 | 64.80 | 1,806,962 | +0.01(+0.02%) |
Jul 15, 2019 | 64.39 | 64.99 | 63.82 | 64.79 | 1,921,066 | +0.54(+0.84%) |
Jul 12, 2019 | 61.85 | 64.60 | 60.62 | 64.25 | 5,665,100 | +2.40(+3.88%) |
Jul 11, 2019 | 62.31 | 62.66 | 61.11 | 61.85 | 1,923,001 | -0.45(-0.72%) |
Jul 10, 2019 | 62.28 | 62.74 | 61.43 | 62.30 | 2,337,768 | +0.60(+0.97%) |
Jul 09, 2019 | 59.79 | 62.12 | 59.78 | 61.70 | 3,090,891 | +1.91(+3.19%) |
Jul 08, 2019 | 59.31 | 60.09 | 58.50 | 59.79 | 2,792,035 | +0.40(+0.67%) |
Jul 05, 2019 | 60.71 | 60.88 | 58.75 | 59.39 | 3,331,700 | -1.21(-2.00%) |
Jul 03, 2019 | 60.64 | 61.20 | 60.38 | 60.60 | 1,246,800 | +0.25(+0.41%) |
Jul 02, 2019 | 62.89 | 62.90 | 60.25 | 60.35 | 3,037,959 | -1.67(-2.69%) |
Jul 01, 2019 | 66.00 | 66.10 | 61.50 | 62.02 | 4,450,284 | -3.69(-5.62%) |
Jun 28, 2019 | 65.20 | 66.64 | 64.44 | 65.71 | 6,317,300 | +0.44(+0.67%) |
Jun 27, 2019 | 63.52 | 65.36 | 63.14 | 65.27 | 3,734,132 | +2.30(+3.65%) |
Jun 26, 2019 | 64.32 | 64.64 | 62.77 | 62.97 | 1,913,518 | -1.07(-1.67%) |
Jun 25, 2019 | 63.76 | 64.27 | 62.66 | 64.04 | 2,064,471 | +0.28(+0.44%) |
Jun 24, 2019 | 64.00 | 64.27 | 62.86 | 63.76 | 2,281,952 | -0.50(-0.78%) |
Jun 21, 2019 | 62.80 | 64.30 | 62.52 | 64.26 | 3,921,600 | +1.42(+2.26%) |
Jun 20, 2019 | 64.00 | 64.21 | 62.11 | 62.84 | 2,322,928 | -0.71(-1.12%) |
Jun 19, 2019 | 64.50 | 65.07 | 63.15 | 63.55 | 2,995,279 | -0.85(-1.32%) |
Jun 18, 2019 | 63.70 | 64.76 | 61.61 | 64.40 | 4,668,005 | +0.80(+1.26%) |
Jun 17, 2019 | 60.48 | 64.14 | 60.32 | 63.60 | 4,383,940 | +2.64(+4.33%) |
Jun 14, 2019 | 61.00 | 61.39 | 59.97 | 60.96 | 1,955,800 | -0.25(-0.41%) |
Jun 13, 2019 | 59.48 | 61.35 | 58.75 | 61.21 | 2,680,842 | +2.80(+4.79%) |
Jun 12, 2019 | 57.18 | 58.87 | 57.05 | 58.41 | 1,534,168 | +0.34(+0.59%) |
Jun 11, 2019 | 59.08 | 59.25 | 56.31 | 58.07 | 2,716,868 | +1.31(+2.31%) |
Jun 10, 2019 | 59.45 | 60.58 | 56.70 | 56.76 | 2,676,752 | -2.50(-4.22%) |
Jun 07, 2019 | 62.00 | 62.23 | 59.21 | 59.26 | 3,881,800 | -2.37(-3.85%) |
Jun 06, 2019 | 62.25 | 63.18 | 60.40 | 61.63 | 3,844,380 | -1.38(-2.19%) |
Jun 05, 2019 | 59.40 | 63.24 | 59.20 | 63.01 | 4,830,123 | +3.84(+6.49%) |
Jun 04, 2019 | 61.10 | 61.17 | 57.56 | 59.17 | 4,092,086 | -0.37(-0.62%) |
Jun 03, 2019 | 58.52 | 61.77 | 58.32 | 59.54 | 5,547,583 | +1.92(+3.33%) |
May 31, 2019 | 56.41 | 58.45 | 54.57 | 57.62 | 5,123,600 | +2.79(+5.09%) |
May 30, 2019 | 56.04 | 56.54 | 54.07 | 54.83 | 2,546,355 | -1.43(-2.54%) |
May 29, 2019 | 56.30 | 56.73 | 54.06 | 56.26 | 3,166,182 | -0.63(-1.11%) |
May 28, 2019 | 56.85 | 57.99 | 55.40 | 56.89 | 2,836,103 | -0.21(-0.37%) |
May 24, 2019 | 58.50 | 58.79 | 56.61 | 57.10 | 2,412,500 | -1.01(-1.74%) |
May 23, 2019 | 56.82 | 58.48 | 56.32 | 58.11 | 3,649,207 | +0.23(+0.40%) |
May 22, 2019 | 54.68 | 57.96 | 54.62 | 57.88 | 3,913,604 | +2.37(+4.27%) |
May 21, 2019 | 54.77 | 56.03 | 53.53 | 55.51 | 3,489,961 | +0.88(+1.61%) |
May 20, 2019 | 52.14 | 54.69 | 51.85 | 54.63 | 2,709,159 | +0.84(+1.56%) |
May 17, 2019 | 54.50 | 55.11 | 53.46 | 53.79 | 4,326,500 | -1.81(-3.26%) |
May 16, 2019 | 54.10 | 56.72 | 53.55 | 55.60 | 7,099,511 | +1.56(+2.89%) |
May 15, 2019 | 50.20 | 54.85 | 49.86 | 54.04 | 7,908,294 | +3.84(+7.65%) |
May 14, 2019 | 48.82 | 51.39 | 48.00 | 50.20 | 7,004,744 | +2.05(+4.26%) |
May 13, 2019 | 50.00 | 50.09 | 47.17 | 48.15 | 10,005,830 | -2.94(-5.75%) |
May 10, 2019 | 56.39 | 56.49 | 50.02 | 51.09 | 23,111,200 | -4.09(-7.41%) |
May 09, 2019 | 54.07 | 56.45 | 53.10 | 55.18 | 9,592,059 | +2.27(+4.29%) |
May 08, 2019 | 57.69 | 60.45 | 52.78 | 52.91 | 22,626,006 | -6.90(-11.54%) |
May 07, 2019 | 60.34 | 61.60 | 58.12 | 59.81 | 11,518,509 | -0.76(-1.25%) |
May 06, 2019 | 60.55 | 61.50 | 59.90 | 60.57 | 5,178,228 | -1.94(-3.10%) |
May 03, 2019 | 61.21 | 62.98 | 60.10 | 62.51 | 9,393,500 | +1.01(+1.64%) |
May 02, 2019 | 58.44 | 62.01 | 57.33 | 61.50 | 6,629,891 | +2.75(+4.68%) |