Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.26 | 55.81 | 54.60 | 54.99 | 1,470,248 | -0.95(-1.70%) |
Jul 30, 2019 | 56.30 | 56.33 | 55.88 | 55.94 | 1,112,446 | -0.38(-0.68%) |
Jul 29, 2019 | 56.45 | 56.59 | 56.18 | 56.32 | 762,552 | +0.45(+0.80%) |
Jul 26, 2019 | 55.59 | 55.91 | 55.52 | 55.88 | 1,177,150 | +0.02(+0.03%) |
Jul 25, 2019 | 56.18 | 56.28 | 55.58 | 55.86 | 1,470,006 | -1.18(-2.07%) |
Jul 24, 2019 | 57.42 | 57.59 | 57.02 | 57.04 | 1,013,867 | -0.53(-0.93%) |
Jul 23, 2019 | 58.04 | 58.04 | 57.56 | 57.57 | 1,044,669 | -0.12(-0.21%) |
Jul 22, 2019 | 57.64 | 57.70 | 57.42 | 57.70 | 737,128 | +0.40(+0.70%) |
Jul 19, 2019 | 57.83 | 57.92 | 57.25 | 57.30 | 1,153,210 | -0.88(-1.51%) |
Jul 18, 2019 | 57.94 | 58.20 | 57.80 | 58.17 | 832,343 | +0.34(+0.59%) |
Jul 17, 2019 | 58.30 | 58.39 | 57.80 | 57.83 | 938,660 | -0.24(-0.41%) |
Jul 16, 2019 | 58.29 | 58.36 | 58.01 | 58.07 | 865,532 | +0.26(+0.44%) |
Jul 15, 2019 | 57.94 | 58.14 | 57.71 | 57.81 | 522,371 | +0.15(+0.26%) |
Jul 12, 2019 | 57.66 | 57.78 | 57.53 | 57.66 | 630,522 | -0.10(-0.18%) |
Jul 11, 2019 | 57.96 | 58.01 | 57.58 | 57.76 | 573,238 | -0.01(-0.02%) |
Jul 10, 2019 | 57.76 | 58.09 | 57.75 | 57.77 | 887,397 | -0.26(-0.44%) |
Jul 09, 2019 | 57.84 | 58.14 | 57.82 | 58.03 | 732,847 | -0.72(-1.23%) |
Jul 08, 2019 | 58.77 | 58.83 | 58.52 | 58.75 | 492,231 | +0.07(+0.11%) |
Jul 05, 2019 | 58.60 | 58.78 | 58.06 | 58.69 | 709,377 | -0.46(-0.77%) |
Jul 03, 2019 | 59.29 | 59.43 | 59.11 | 59.14 | 588,312 | +0.66(+1.12%) |
Jul 02, 2019 | 57.98 | 58.54 | 57.96 | 58.49 | 1,089,826 | +0.66(+1.14%) |
Jul 01, 2019 | 58.11 | 58.19 | 57.49 | 57.83 | 890,126 | +0.00(+0.00%) |
Jun 28, 2019 | 57.66 | 58.04 | 57.53 | 57.83 | 887,876 | +0.33(+0.58%) |
Jun 27, 2019 | 57.32 | 57.61 | 57.32 | 57.50 | 872,961 | -0.22(-0.38%) |
Jun 26, 2019 | 58.10 | 58.25 | 57.70 | 57.71 | 1,125,150 | -0.78(-1.34%) |
Jun 25, 2019 | 58.80 | 58.91 | 58.49 | 58.50 | 735,295 | -0.44(-0.74%) |
Jun 24, 2019 | 59.01 | 59.12 | 58.78 | 58.93 | 772,665 | +0.49(+0.83%) |
Jun 21, 2019 | 58.03 | 58.66 | 57.96 | 58.45 | 955,076 | +0.10(+0.16%) |
Jun 20, 2019 | 58.40 | 58.63 | 58.31 | 58.35 | 1,125,589 | -0.28(-0.47%) |
Jun 19, 2019 | 58.22 | 58.73 | 58.14 | 58.63 | 799,044 | +0.16(+0.28%) |
Jun 18, 2019 | 58.95 | 58.95 | 58.39 | 58.47 | 1,205,400 | +0.20(+0.34%) |
Jun 17, 2019 | 58.25 | 58.44 | 58.15 | 58.27 | 718,630 | -0.10(-0.16%) |
Jun 14, 2019 | 58.11 | 58.47 | 58.10 | 58.36 | 605,532 | -0.14(-0.24%) |
Jun 13, 2019 | 58.50 | 58.68 | 58.31 | 58.51 | 669,978 | -0.52(-0.89%) |
Jun 12, 2019 | 59.03 | 59.32 | 58.99 | 59.03 | 940,071 | +0.41(+0.70%) |
Jun 11, 2019 | 58.61 | 58.66 | 58.40 | 58.62 | 600,027 | +0.41(+0.70%) |
Jun 10, 2019 | 57.93 | 58.21 | 57.77 | 58.21 | 866,452 | -0.16(-0.28%) |
Jun 07, 2019 | 58.22 | 58.60 | 58.20 | 58.37 | 989,621 | +0.46(+0.79%) |
Jun 06, 2019 | 57.75 | 58.07 | 57.72 | 57.91 | 1,827,392 | +0.13(+0.23%) |
Jun 05, 2019 | 57.82 | 58.05 | 57.66 | 57.78 | 990,536 | +0.14(+0.25%) |
Jun 04, 2019 | 57.66 | 57.73 | 57.21 | 57.64 | 1,137,095 | +0.04(+0.07%) |
Jun 03, 2019 | 57.51 | 57.68 | 57.23 | 57.60 | 2,297,761 | +0.34(+0.60%) |
May 31, 2019 | 57.31 | 57.51 | 57.13 | 57.26 | 1,242,565 | -0.80(-1.38%) |
May 30, 2019 | 57.79 | 58.16 | 57.75 | 58.06 | 1,395,264 | +0.48(+0.83%) |
May 29, 2019 | 57.10 | 57.64 | 56.91 | 57.58 | 2,343,331 | +0.06(+0.10%) |
May 28, 2019 | 58.08 | 58.47 | 57.52 | 57.52 | 838,399 | -0.79(-1.36%) |
May 24, 2019 | 58.31 | 58.50 | 58.14 | 58.31 | 994,765 | +0.72(+1.26%) |
May 23, 2019 | 57.48 | 57.78 | 57.39 | 57.59 | 1,044,569 | -0.15(-0.26%) |
May 22, 2019 | 57.51 | 57.90 | 57.43 | 57.74 | 955,351 | +0.54(+0.95%) |
May 21, 2019 | 57.50 | 57.59 | 57.07 | 57.20 | 1,220,980 | -0.02(-0.03%) |
May 20, 2019 | 57.19 | 57.59 | 57.18 | 57.22 | 860,472 | -0.31(-0.55%) |
May 17, 2019 | 57.51 | 57.71 | 57.42 | 57.53 | 1,199,725 | +0.22(+0.38%) |
May 16, 2019 | 57.09 | 57.68 | 56.94 | 57.31 | 1,020,653 | +0.50(+0.89%) |
May 15, 2019 | 56.44 | 57.01 | 56.40 | 56.81 | 761,277 | +0.46(+0.81%) |
May 14, 2019 | 56.39 | 56.69 | 56.33 | 56.35 | 769,510 | -0.54(-0.95%) |
May 13, 2019 | 56.71 | 56.96 | 56.65 | 56.90 | 997,837 | -0.25(-0.43%) |
May 10, 2019 | 56.80 | 57.22 | 56.62 | 57.14 | 992,560 | +0.34(+0.60%) |
May 09, 2019 | 56.92 | 57.10 | 56.55 | 56.80 | 1,205,838 | -0.22(-0.38%) |
May 08, 2019 | 57.20 | 57.29 | 56.93 | 57.02 | 1,103,829 | +0.45(+0.79%) |
May 07, 2019 | 56.98 | 57.08 | 56.39 | 56.57 | 751,747 | -0.67(-1.16%) |
May 06, 2019 | 56.90 | 57.29 | 56.88 | 57.24 | 1,009,042 | +0.01(+0.02%) |
May 03, 2019 | 57.22 | 57.36 | 57.01 | 57.23 | 899,741 | +0.58(+1.03%) |
May 02, 2019 | 56.82 | 56.87 | 56.61 | 56.65 | 1,206,437 | +0.18(+0.31%) |