Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.00 | 57.29 | 56.27 | 56.86 | 1,441,838 | -0.24(-0.42%) |
Jul 30, 2019 | 56.06 | 57.41 | 56.02 | 57.10 | 3,197,379 | +2.40(+4.39%) |
Jul 29, 2019 | 54.00 | 54.84 | 54.00 | 54.70 | 3,001,823 | -0.10(-0.18%) |
Jul 26, 2019 | 54.80 | 54.93 | 54.59 | 54.80 | 1,631,700 | +0.25(+0.46%) |
Jul 25, 2019 | 54.50 | 54.76 | 54.31 | 54.55 | 1,381,376 | -0.55(-1.00%) |
Jul 24, 2019 | 54.87 | 55.21 | 54.75 | 55.10 | 1,114,964 | +0.69(+1.27%) |
Jul 23, 2019 | 54.28 | 54.47 | 54.03 | 54.41 | 730,227 | +0.61(+1.13%) |
Jul 22, 2019 | 54.02 | 54.05 | 53.68 | 53.80 | 965,219 | +0.14(+0.26%) |
Jul 19, 2019 | 54.31 | 54.33 | 53.65 | 53.66 | 400,600 | -0.29(-0.54%) |
Jul 18, 2019 | 53.65 | 54.05 | 53.41 | 53.95 | 836,332 | -0.42(-0.77%) |
Jul 17, 2019 | 54.78 | 54.80 | 54.17 | 54.37 | 1,025,661 | +0.38(+0.70%) |
Jul 16, 2019 | 54.17 | 54.51 | 53.69 | 53.99 | 1,461,405 | -1.78(-3.19%) |
Jul 15, 2019 | 56.00 | 56.05 | 55.65 | 55.77 | 917,672 | +0.00(+0.00%) |
Jul 12, 2019 | 55.68 | 55.99 | 55.55 | 55.77 | 770,100 | +0.75(+1.36%) |
Jul 11, 2019 | 54.99 | 55.21 | 54.89 | 55.02 | 2,796,962 | +0.24(+0.44%) |
Jul 10, 2019 | 55.11 | 55.20 | 54.67 | 54.78 | 833,893 | +0.40(+0.74%) |
Jul 09, 2019 | 54.13 | 54.51 | 53.90 | 54.38 | 1,307,443 | -0.28(-0.51%) |
Jul 08, 2019 | 54.90 | 54.92 | 54.66 | 54.66 | 1,690,989 | -0.37(-0.67%) |
Jul 05, 2019 | 54.39 | 55.11 | 54.38 | 55.03 | 1,468,700 | +0.31(+0.57%) |
Jul 03, 2019 | 54.21 | 54.81 | 54.19 | 54.72 | 784,100 | +1.04(+1.94%) |
Jul 02, 2019 | 53.27 | 53.70 | 53.13 | 53.68 | 1,386,863 | -0.03(-0.06%) |
Jul 01, 2019 | 53.56 | 53.82 | 52.98 | 53.71 | 1,908,194 | +1.32(+2.52%) |
Jun 28, 2019 | 52.84 | 52.84 | 52.19 | 52.39 | 886,300 | -0.31(-0.59%) |
Jun 27, 2019 | 52.54 | 52.78 | 52.21 | 52.70 | 1,027,565 | +0.24(+0.46%) |
Jun 26, 2019 | 52.66 | 52.85 | 52.01 | 52.46 | 1,080,641 | -0.09(-0.17%) |
Jun 25, 2019 | 52.56 | 53.05 | 52.51 | 52.55 | 1,868,630 | -0.60(-1.13%) |
Jun 24, 2019 | 53.54 | 53.73 | 53.12 | 53.15 | 1,530,316 | -0.09(-0.17%) |
Jun 21, 2019 | 52.99 | 53.65 | 52.71 | 53.24 | 2,478,300 | -0.70(-1.30%) |
Jun 20, 2019 | 54.05 | 54.12 | 53.29 | 53.94 | 1,678,680 | +0.96(+1.81%) |
Jun 19, 2019 | 52.93 | 53.17 | 52.58 | 52.98 | 2,280,359 | +0.77(+1.47%) |
Jun 18, 2019 | 52.29 | 52.57 | 52.10 | 52.21 | 1,695,680 | +0.11(+0.21%) |
Jun 17, 2019 | 51.74 | 52.67 | 51.74 | 52.10 | 2,553,849 | +0.77(+1.50%) |
Jun 14, 2019 | 50.54 | 51.56 | 50.43 | 51.33 | 3,736,100 | +1.66(+3.34%) |
Jun 13, 2019 | 49.41 | 49.86 | 49.39 | 49.67 | 1,198,672 | +0.29(+0.59%) |
Jun 12, 2019 | 49.17 | 49.53 | 49.00 | 49.38 | 1,579,893 | -0.44(-0.88%) |
Jun 11, 2019 | 49.88 | 50.12 | 49.67 | 49.82 | 1,064,124 | +0.20(+0.40%) |
Jun 10, 2019 | 49.66 | 49.80 | 49.16 | 49.62 | 1,711,174 | +0.76(+1.56%) |
Jun 07, 2019 | 48.14 | 49.10 | 48.14 | 48.86 | 1,146,300 | +1.41(+2.97%) |
Jun 06, 2019 | 47.64 | 47.76 | 47.33 | 47.45 | 1,159,918 | -0.66(-1.37%) |
Jun 05, 2019 | 48.50 | 48.50 | 47.73 | 48.11 | 764,152 | -0.02(-0.04%) |
Jun 04, 2019 | 47.63 | 48.16 | 47.29 | 48.13 | 1,014,107 | +0.35(+0.73%) |
Jun 03, 2019 | 48.01 | 48.36 | 47.70 | 47.78 | 849,626 | -0.22(-0.46%) |
May 31, 2019 | 47.98 | 48.10 | 47.71 | 48.00 | 1,085,100 | -0.53(-1.09%) |
May 30, 2019 | 48.55 | 48.79 | 48.30 | 48.53 | 613,096 | +0.30(+0.62%) |
May 29, 2019 | 48.46 | 48.47 | 48.01 | 48.23 | 861,189 | -0.94(-1.91%) |
May 28, 2019 | 49.71 | 49.73 | 49.09 | 49.17 | 864,709 | +0.19(+0.39%) |
May 24, 2019 | 48.67 | 49.18 | 48.67 | 48.98 | 809,000 | +0.64(+1.32%) |
May 23, 2019 | 48.48 | 48.57 | 48.13 | 48.34 | 1,851,761 | -2.15(-4.26%) |
May 22, 2019 | 50.63 | 50.72 | 50.37 | 50.49 | 1,127,776 | -0.54(-1.06%) |
May 21, 2019 | 51.23 | 51.23 | 50.56 | 51.03 | 1,450,757 | -1.17(-2.24%) |
May 20, 2019 | 52.54 | 52.88 | 52.01 | 52.20 | 2,019,939 | -0.41(-0.78%) |
May 17, 2019 | 53.22 | 53.61 | 52.38 | 52.61 | 3,318,200 | +0.61(+1.17%) |
May 16, 2019 | 50.92 | 52.33 | 50.25 | 52.00 | 5,301,559 | +2.06(+4.12%) |
May 15, 2019 | 49.48 | 50.08 | 49.03 | 49.94 | 2,177,879 | +1.50(+3.10%) |
May 14, 2019 | 48.15 | 48.54 | 48.05 | 48.44 | 1,146,136 | +0.41(+0.85%) |
May 13, 2019 | 48.50 | 48.66 | 47.87 | 48.03 | 1,475,677 | -1.67(-3.36%) |
May 10, 2019 | 48.99 | 49.86 | 48.40 | 49.70 | 2,148,000 | +0.95(+1.95%) |
May 09, 2019 | 48.12 | 49.10 | 48.10 | 48.75 | 1,903,291 | +0.00(+0.00%) |
May 08, 2019 | 48.65 | 49.08 | 48.40 | 48.75 | 1,220,429 | -0.14(-0.29%) |
May 07, 2019 | 49.01 | 49.25 | 48.61 | 48.89 | 3,310,708 | -2.33(-4.55%) |
May 06, 2019 | 51.15 | 51.49 | 50.60 | 51.22 | 2,225,356 | -1.03(-1.97%) |
May 03, 2019 | 51.63 | 52.47 | 51.50 | 52.25 | 2,704,900 | +0.79(+1.54%) |
May 02, 2019 | 51.27 | 51.76 | 51.05 | 51.46 | 1,349,765 | +0.10(+0.19%) |