Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.98 | 64.20 | 62.66 | 63.05 | 338,741 | +0.19(+0.30%) |
Jul 30, 2019 | 62.53 | 62.89 | 62.09 | 62.86 | 398,037 | -0.36(-0.57%) |
Jul 29, 2019 | 63.37 | 63.70 | 62.70 | 63.22 | 253,550 | -0.41(-0.64%) |
Jul 26, 2019 | 62.38 | 63.92 | 62.38 | 63.63 | 406,400 | +1.22(+1.95%) |
Jul 25, 2019 | 64.10 | 64.10 | 61.29 | 62.41 | 720,262 | -1.89(-2.94%) |
Jul 24, 2019 | 61.66 | 64.32 | 61.47 | 64.30 | 686,910 | +2.45(+3.96%) |
Jul 23, 2019 | 60.77 | 62.05 | 60.73 | 61.85 | 309,325 | +1.35(+2.23%) |
Jul 22, 2019 | 60.53 | 61.48 | 60.28 | 60.50 | 249,635 | +0.13(+0.22%) |
Jul 19, 2019 | 60.59 | 61.28 | 60.34 | 60.37 | 226,300 | +0.06(+0.10%) |
Jul 18, 2019 | 58.71 | 60.69 | 58.63 | 60.31 | 306,891 | +1.60(+2.73%) |
Jul 17, 2019 | 58.67 | 58.99 | 58.24 | 58.71 | 251,863 | -0.03(-0.05%) |
Jul 16, 2019 | 59.13 | 59.74 | 58.54 | 58.74 | 319,950 | -0.31(-0.52%) |
Jul 15, 2019 | 58.96 | 59.43 | 58.45 | 59.05 | 314,133 | +0.15(+0.25%) |
Jul 12, 2019 | 58.09 | 59.07 | 57.94 | 58.90 | 241,300 | +0.60(+1.03%) |
Jul 11, 2019 | 58.72 | 59.15 | 57.63 | 58.30 | 217,965 | -0.52(-0.88%) |
Jul 10, 2019 | 58.89 | 59.20 | 58.64 | 58.82 | 242,439 | +0.39(+0.67%) |
Jul 09, 2019 | 58.27 | 58.63 | 57.57 | 58.43 | 386,635 | -0.32(-0.54%) |
Jul 08, 2019 | 58.64 | 59.01 | 58.46 | 58.75 | 342,492 | -0.15(-0.25%) |
Jul 05, 2019 | 59.03 | 59.31 | 58.32 | 58.90 | 191,700 | -0.52(-0.88%) |
Jul 03, 2019 | 59.35 | 59.60 | 59.00 | 59.42 | 156,500 | +0.28(+0.47%) |
Jul 02, 2019 | 60.11 | 60.64 | 59.02 | 59.14 | 384,517 | -0.93(-1.55%) |
Jul 01, 2019 | 61.44 | 61.55 | 59.92 | 60.07 | 530,094 | -0.53(-0.87%) |
Jun 28, 2019 | 58.93 | 60.82 | 58.76 | 60.60 | 911,800 | +1.72(+2.92%) |
Jun 27, 2019 | 57.07 | 58.92 | 57.07 | 58.88 | 610,113 | +1.86(+3.26%) |
Jun 26, 2019 | 56.74 | 57.37 | 55.80 | 57.02 | 349,755 | +0.52(+0.92%) |
Jun 25, 2019 | 56.62 | 57.22 | 55.93 | 56.50 | 221,013 | -0.03(-0.05%) |
Jun 24, 2019 | 57.10 | 57.35 | 56.52 | 56.53 | 219,099 | -0.62(-1.08%) |
Jun 21, 2019 | 57.17 | 57.34 | 56.06 | 57.15 | 462,100 | -0.41(-0.71%) |
Jun 20, 2019 | 58.35 | 58.63 | 57.34 | 57.56 | 160,110 | +0.05(+0.09%) |
Jun 19, 2019 | 57.54 | 58.00 | 57.26 | 57.51 | 123,447 | +0.06(+0.10%) |
Jun 18, 2019 | 57.00 | 57.86 | 56.86 | 57.45 | 224,511 | +1.13(+2.01%) |
Jun 17, 2019 | 56.72 | 57.13 | 56.21 | 56.32 | 231,830 | -0.25(-0.44%) |
Jun 14, 2019 | 57.17 | 57.50 | 56.56 | 56.57 | 351,700 | -0.89(-1.55%) |
Jun 13, 2019 | 56.81 | 57.51 | 56.55 | 57.46 | 229,270 | +0.90(+1.59%) |
Jun 12, 2019 | 56.75 | 56.91 | 56.00 | 56.56 | 213,793 | -0.46(-0.81%) |
Jun 11, 2019 | 58.44 | 59.01 | 56.86 | 57.02 | 284,422 | -0.72(-1.25%) |
Jun 10, 2019 | 56.36 | 57.77 | 56.36 | 57.74 | 249,998 | +1.79(+3.20%) |
Jun 07, 2019 | 56.00 | 56.39 | 55.64 | 55.95 | 205,300 | +0.06(+0.11%) |
Jun 06, 2019 | 55.12 | 55.94 | 54.45 | 55.89 | 562,479 | +0.52(+0.94%) |
Jun 05, 2019 | 55.85 | 56.02 | 54.72 | 55.37 | 463,644 | -0.32(-0.57%) |
Jun 04, 2019 | 53.73 | 56.43 | 53.73 | 55.69 | 773,550 | +3.19(+6.08%) |
Jun 03, 2019 | 50.68 | 52.57 | 50.56 | 52.50 | 644,583 | +1.77(+3.49%) |
May 31, 2019 | 51.00 | 51.46 | 50.40 | 50.73 | 259,400 | -1.15(-2.22%) |
May 30, 2019 | 52.91 | 53.33 | 51.56 | 51.88 | 371,271 | -0.79(-1.50%) |
May 29, 2019 | 51.09 | 52.82 | 50.78 | 52.67 | 755,692 | +1.47(+2.87%) |
May 28, 2019 | 53.59 | 53.59 | 50.33 | 51.20 | 1,148,029 | -3.10(-5.71%) |
May 24, 2019 | 54.77 | 55.30 | 54.13 | 54.30 | 243,100 | -0.10(-0.18%) |
May 23, 2019 | 55.17 | 55.28 | 54.14 | 54.40 | 426,228 | -1.63(-2.91%) |
May 22, 2019 | 56.58 | 57.01 | 55.91 | 56.03 | 161,689 | -0.79(-1.39%) |
May 21, 2019 | 56.22 | 56.85 | 56.11 | 56.82 | 214,349 | +1.17(+2.10%) |
May 20, 2019 | 55.58 | 56.35 | 55.34 | 55.65 | 160,025 | -0.54(-0.96%) |
May 17, 2019 | 56.88 | 57.54 | 56.16 | 56.19 | 240,100 | -1.34(-2.33%) |
May 16, 2019 | 57.41 | 58.00 | 57.26 | 57.53 | 250,592 | +0.22(+0.38%) |
May 15, 2019 | 56.82 | 57.51 | 56.26 | 57.31 | 345,747 | -0.01(-0.02%) |
May 14, 2019 | 57.04 | 57.77 | 56.87 | 57.32 | 279,074 | +0.39(+0.69%) |
May 13, 2019 | 57.77 | 57.87 | 56.69 | 56.93 | 218,679 | -2.36(-3.98%) |
May 10, 2019 | 59.08 | 59.40 | 57.98 | 59.29 | 205,300 | -0.46(-0.77%) |
May 09, 2019 | 59.65 | 60.22 | 58.89 | 59.75 | 124,489 | -0.50(-0.83%) |
May 08, 2019 | 60.65 | 60.88 | 59.86 | 60.25 | 255,583 | -0.58(-0.95%) |
May 07, 2019 | 62.02 | 62.80 | 60.20 | 60.83 | 231,652 | -2.17(-3.44%) |
May 06, 2019 | 62.00 | 63.22 | 61.87 | 63.00 | 200,327 | +0.00(+0.00%) |
May 03, 2019 | 62.39 | 63.07 | 61.87 | 63.00 | 338,300 | +1.03(+1.66%) |
May 02, 2019 | 62.09 | 62.36 | 61.10 | 61.97 | 194,631 | -0.12(-0.19%) |