Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.78 | 58.78 | 57.64 | 58.06 | 85,424 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.76 | 58.34 | 58.64 | 68,153 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.75 | 58.54 | 58.70 | 67,078 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.72 | 46,811 | +0.44(+0.75%) |
Jul 25, 2019 | 58.52 | 58.52 | 58.13 | 58.28 | 97,499 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.57 | 58.18 | 58.56 | 39,812 | +0.30(+0.51%) |
Jul 23, 2019 | 58.13 | 58.27 | 57.91 | 58.26 | 52,295 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.85 | 57.58 | 57.75 | 65,253 | +0.16(+0.28%) |
Jul 19, 2019 | 58.10 | 58.10 | 57.58 | 57.58 | 74,812 | -0.30(-0.52%) |
Jul 18, 2019 | 57.66 | 57.92 | 57.47 | 57.88 | 49,183 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,247 | -0.39(-0.68%) |
Jul 16, 2019 | 58.22 | 58.26 | 57.95 | 58.02 | 37,241 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.20 | 58.10 | 58.20 | 39,834 | +0.00(+0.00%) |
Jul 12, 2019 | 57.92 | 58.20 | 57.92 | 58.20 | 29,711 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.90 | 57.61 | 57.86 | 70,043 | +0.14(+0.24%) |
Jul 10, 2019 | 57.77 | 57.90 | 57.60 | 57.72 | 100,066 | +0.22(+0.39%) |
Jul 09, 2019 | 57.53 | 57.53 | 57.29 | 57.50 | 63,474 | -0.08(-0.14%) |
Jul 08, 2019 | 57.75 | 57.88 | 57.46 | 57.58 | 59,135 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.01 | 57.45 | 57.97 | 59,849 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.15 | 57.75 | 58.15 | 77,163 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.33 | 57.55 | 106,263 | +0.04(+0.07%) |
Jul 01, 2019 | 57.83 | 57.83 | 57.27 | 57.51 | 144,633 | +0.50(+0.87%) |
Jun 28, 2019 | 56.86 | 57.06 | 56.74 | 57.02 | 80,155 | +0.41(+0.72%) |
Jun 27, 2019 | 56.41 | 56.65 | 56.41 | 56.61 | 89,924 | +0.25(+0.44%) |
Jun 26, 2019 | 56.65 | 56.65 | 56.36 | 56.36 | 60,225 | -0.10(-0.17%) |
Jun 25, 2019 | 57.05 | 57.05 | 56.40 | 56.46 | 126,783 | -0.55(-0.96%) |
Jun 24, 2019 | 57.20 | 57.20 | 56.99 | 57.01 | 365,846 | -0.07(-0.13%) |
Jun 21, 2019 | 57.12 | 57.29 | 56.97 | 57.08 | 74,384 | -0.09(-0.16%) |
Jun 20, 2019 | 57.23 | 57.23 | 56.71 | 57.17 | 61,972 | +0.57(+1.01%) |
Jun 19, 2019 | 56.40 | 56.66 | 56.30 | 56.60 | 202,467 | +0.27(+0.48%) |
Jun 18, 2019 | 56.10 | 56.61 | 56.09 | 56.33 | 80,359 | +0.63(+1.13%) |
Jun 17, 2019 | 55.92 | 55.98 | 55.70 | 55.70 | 61,602 | -0.15(-0.27%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.70 | 55.85 | 272,987 | -0.15(-0.27%) |
Jun 13, 2019 | 55.96 | 56.06 | 55.77 | 56.01 | 85,051 | +0.31(+0.55%) |
Jun 12, 2019 | 55.77 | 55.83 | 55.64 | 55.70 | 51,962 | -0.05(-0.09%) |
Jun 11, 2019 | 56.13 | 56.22 | 55.63 | 55.75 | 73,723 | -0.07(-0.12%) |
Jun 10, 2019 | 55.89 | 56.07 | 55.75 | 55.82 | 139,721 | +0.27(+0.49%) |
Jun 07, 2019 | 55.09 | 55.76 | 55.09 | 55.54 | 91,425 | +0.62(+1.13%) |
Jun 06, 2019 | 54.68 | 55.06 | 54.52 | 54.92 | 103,838 | +0.38(+0.69%) |
Jun 05, 2019 | 54.41 | 54.55 | 54.07 | 54.54 | 120,953 | +0.48(+0.90%) |
Jun 04, 2019 | 53.46 | 54.06 | 53.31 | 54.06 | 76,243 | +1.18(+2.24%) |
Jun 03, 2019 | 52.90 | 53.25 | 52.65 | 52.88 | 188,672 | -0.07(-0.14%) |
May 31, 2019 | 53.08 | 53.19 | 52.82 | 52.95 | 192,507 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.78 | 53.35 | 53.57 | 75,560 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.73 | 53.26 | 53.52 | 79,475 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.96 | 59,913 | -0.46(-0.84%) |
May 24, 2019 | 54.70 | 54.81 | 54.40 | 54.41 | 46,785 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.49 | 199,414 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,874 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.16 | 91,609 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.89 | 54.53 | 54.70 | 144,677 | -0.39(-0.70%) |
May 17, 2019 | 55.05 | 55.60 | 55.01 | 55.09 | 139,713 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,538 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.09 | 54.28 | 54.94 | 71,951 | +0.20(+0.37%) |
May 14, 2019 | 54.52 | 55.08 | 54.48 | 54.74 | 118,704 | +0.39(+0.72%) |
May 13, 2019 | 54.65 | 54.78 | 54.16 | 54.35 | 118,208 | -1.39(-2.49%) |
May 10, 2019 | 55.45 | 55.88 | 54.62 | 55.74 | 98,936 | +0.18(+0.32%) |
May 09, 2019 | 55.34 | 55.60 | 54.82 | 55.56 | 90,843 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.01 | 55.54 | 55.68 | 78,868 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,219 | -0.98(-1.73%) |
May 06, 2019 | 55.98 | 56.75 | 55.98 | 56.68 | 69,521 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.02 | 56.66 | 57.00 | 86,059 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.41 | 70,869 | -0.07(-0.12%) |