Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.42 | 68.75 | 64.98 | 65.88 | 829,663 | -2.26(-3.32%) |
Jul 30, 2019 | 67.32 | 68.18 | 63.94 | 68.14 | 674,640 | -0.26(-0.38%) |
Jul 29, 2019 | 66.93 | 68.47 | 65.81 | 68.40 | 836,173 | +1.59(+2.38%) |
Jul 26, 2019 | 69.84 | 70.16 | 66.68 | 66.81 | 689,700 | -3.03(-4.34%) |
Jul 25, 2019 | 63.36 | 70.02 | 63.33 | 69.84 | 1,483,320 | +6.30(+9.92%) |
Jul 24, 2019 | 60.54 | 63.63 | 57.91 | 63.54 | 982,906 | +2.73(+4.49%) |
Jul 23, 2019 | 59.64 | 62.05 | 59.47 | 60.81 | 649,233 | +2.74(+4.72%) |
Jul 22, 2019 | 58.79 | 60.02 | 57.60 | 58.07 | 539,318 | -0.34(-0.58%) |
Jul 19, 2019 | 56.38 | 59.16 | 56.38 | 58.41 | 588,900 | +2.56(+4.58%) |
Jul 18, 2019 | 54.98 | 55.89 | 54.26 | 55.85 | 458,018 | +0.55(+0.99%) |
Jul 17, 2019 | 56.60 | 56.60 | 54.21 | 55.30 | 552,281 | -1.48(-2.61%) |
Jul 16, 2019 | 56.19 | 58.52 | 54.54 | 56.78 | 556,378 | -0.11(-0.19%) |
Jul 15, 2019 | 57.13 | 57.79 | 54.80 | 56.89 | 544,463 | +0.03(+0.05%) |
Jul 12, 2019 | 54.58 | 57.93 | 54.58 | 56.86 | 532,400 | +2.59(+4.77%) |
Jul 11, 2019 | 54.49 | 54.99 | 53.70 | 54.27 | 403,806 | -0.33(-0.60%) |
Jul 10, 2019 | 53.76 | 54.94 | 52.71 | 54.60 | 623,096 | +1.33(+2.50%) |
Jul 09, 2019 | 52.94 | 53.90 | 51.52 | 53.27 | 445,795 | +0.14(+0.26%) |
Jul 08, 2019 | 54.60 | 55.72 | 53.01 | 53.13 | 662,824 | -2.06(-3.73%) |
Jul 05, 2019 | 55.04 | 56.28 | 54.81 | 55.19 | 303,900 | -0.17(-0.31%) |
Jul 03, 2019 | 55.51 | 55.75 | 54.69 | 55.36 | 398,000 | +0.06(+0.11%) |
Jul 02, 2019 | 56.45 | 56.95 | 54.49 | 55.30 | 714,619 | -5.42(-8.93%) |
Jul 01, 2019 | 60.02 | 61.02 | 56.03 | 60.72 | 523,613 | +2.14(+3.65%) |
Jun 28, 2019 | 57.93 | 59.19 | 57.71 | 58.58 | 3,664,300 | +0.98(+1.70%) |
Jun 27, 2019 | 56.20 | 57.72 | 56.20 | 57.60 | 511,884 | +1.41(+2.51%) |
Jun 26, 2019 | 54.88 | 57.00 | 54.88 | 56.19 | 769,426 | +1.40(+2.56%) |
Jun 25, 2019 | 54.46 | 55.09 | 53.66 | 54.79 | 502,955 | +1.17(+2.18%) |
Jun 24, 2019 | 54.16 | 54.42 | 53.01 | 53.62 | 311,493 | -0.54(-1.00%) |
Jun 21, 2019 | 53.58 | 54.45 | 53.04 | 54.16 | 373,900 | +0.56(+1.04%) |
Jun 20, 2019 | 53.59 | 54.67 | 52.92 | 53.60 | 396,315 | +0.88(+1.67%) |
Jun 19, 2019 | 53.46 | 54.12 | 52.15 | 52.72 | 623,269 | -0.61(-1.14%) |
Jun 18, 2019 | 53.47 | 54.92 | 52.95 | 53.33 | 648,313 | +0.34(+0.64%) |
Jun 17, 2019 | 52.02 | 53.60 | 51.38 | 52.99 | 559,838 | +0.72(+1.38%) |
Jun 14, 2019 | 51.98 | 53.64 | 51.45 | 52.27 | 786,500 | -0.22(-0.42%) |
Jun 13, 2019 | 51.31 | 52.53 | 50.46 | 52.49 | 541,482 | +1.13(+2.20%) |
Jun 12, 2019 | 50.83 | 52.02 | 50.11 | 51.36 | 548,161 | +0.15(+0.29%) |
Jun 11, 2019 | 51.06 | 53.61 | 50.82 | 51.21 | 381,547 | +0.73(+1.45%) |
Jun 10, 2019 | 51.67 | 53.37 | 50.24 | 50.48 | 595,218 | +0.31(+0.62%) |
Jun 07, 2019 | 49.30 | 50.83 | 49.30 | 50.17 | 423,800 | +0.85(+1.72%) |
Jun 06, 2019 | 49.21 | 49.42 | 48.12 | 49.32 | 457,575 | -0.14(-0.28%) |
Jun 05, 2019 | 49.15 | 50.02 | 47.88 | 49.46 | 675,246 | +0.32(+0.65%) |
Jun 04, 2019 | 46.51 | 49.40 | 46.51 | 49.14 | 478,892 | +4.24(+9.44%) |
Jun 03, 2019 | 44.69 | 46.38 | 44.12 | 44.90 | 857,195 | +0.39(+0.88%) |
May 31, 2019 | 45.66 | 46.84 | 44.04 | 44.51 | 700,100 | -3.54(-7.37%) |
May 30, 2019 | 48.47 | 49.79 | 47.61 | 48.05 | 446,706 | -0.50(-1.03%) |
May 29, 2019 | 48.24 | 49.03 | 46.91 | 48.55 | 517,397 | -0.34(-0.70%) |
May 28, 2019 | 47.31 | 49.56 | 46.34 | 48.89 | 715,869 | +2.04(+4.35%) |
May 24, 2019 | 47.58 | 48.51 | 46.65 | 46.85 | 366,600 | -0.07(-0.15%) |
May 23, 2019 | 45.95 | 47.03 | 44.83 | 46.92 | 653,625 | +0.38(+0.82%) |
May 22, 2019 | 48.52 | 49.48 | 46.20 | 46.54 | 776,487 | -2.33(-4.77%) |
May 21, 2019 | 49.75 | 49.85 | 48.25 | 48.87 | 686,560 | -0.39(-0.79%) |
May 20, 2019 | 50.75 | 51.40 | 48.87 | 49.26 | 750,229 | -2.12(-4.13%) |
May 17, 2019 | 51.82 | 53.15 | 51.36 | 51.38 | 497,900 | -0.97(-1.85%) |
May 16, 2019 | 55.15 | 55.30 | 51.71 | 52.35 | 1,160,524 | -3.09(-5.57%) |
May 15, 2019 | 55.69 | 56.28 | 53.77 | 55.44 | 644,335 | -0.84(-1.49%) |
May 14, 2019 | 57.80 | 57.83 | 55.23 | 56.28 | 698,932 | +0.16(+0.29%) |
May 13, 2019 | 59.95 | 60.37 | 55.98 | 56.12 | 811,861 | -5.60(-9.07%) |
May 10, 2019 | 61.06 | 62.24 | 60.15 | 61.72 | 568,900 | +0.26(+0.42%) |
May 09, 2019 | 61.25 | 62.19 | 60.30 | 61.46 | 514,742 | -1.11(-1.77%) |
May 08, 2019 | 62.41 | 63.79 | 62.41 | 62.57 | 427,664 | +0.12(+0.19%) |
May 07, 2019 | 63.37 | 64.49 | 62.01 | 62.45 | 600,008 | -1.87(-2.91%) |
May 06, 2019 | 63.23 | 65.11 | 62.03 | 64.32 | 528,148 | -0.41(-0.63%) |
May 03, 2019 | 65.30 | 66.00 | 63.73 | 64.73 | 422,000 | -0.65(-0.99%) |
May 02, 2019 | 65.57 | 66.76 | 64.78 | 65.38 | 577,497 | -0.22(-0.34%) |