Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.23 | 58.33 | 57.22 | 57.69 | 19,679 | -0.57(-0.97%) |
Jul 30, 2019 | 58.23 | 58.37 | 58.23 | 58.25 | 3,293 | -0.53(-0.90%) |
Jul 29, 2019 | 59.21 | 59.21 | 58.61 | 58.78 | 2,598 | -0.46(-0.78%) |
Jul 26, 2019 | 59.14 | 59.26 | 59.03 | 59.24 | 3,644 | +0.51(+0.87%) |
Jul 25, 2019 | 58.73 | 58.85 | 58.70 | 58.73 | 2,837 | -0.27(-0.45%) |
Jul 24, 2019 | 58.40 | 59.00 | 58.40 | 59.00 | 4,378 | +0.49(+0.83%) |
Jul 23, 2019 | 58.27 | 58.52 | 58.15 | 58.52 | 7,669 | +0.45(+0.77%) |
Jul 22, 2019 | 58.04 | 58.16 | 57.94 | 58.07 | 1,991 | +0.12(+0.20%) |
Jul 19, 2019 | 59.61 | 59.61 | 57.95 | 57.95 | 1,619 | -0.54(-0.92%) |
Jul 18, 2019 | 58.20 | 58.49 | 58.02 | 58.49 | 4,359 | -0.06(-0.10%) |
Jul 17, 2019 | 58.81 | 58.84 | 58.54 | 58.54 | 5,763 | -0.34(-0.58%) |
Jul 16, 2019 | 59.13 | 59.13 | 58.86 | 58.89 | 1,060 | -0.08(-0.14%) |
Jul 15, 2019 | 58.97 | 59.00 | 58.94 | 58.97 | 2,411 | -0.16(-0.27%) |
Jul 12, 2019 | 58.90 | 59.13 | 58.89 | 59.13 | 4,251 | +0.29(+0.48%) |
Jul 11, 2019 | 59.85 | 59.85 | 58.74 | 58.85 | 993 | +0.03(+0.05%) |
Jul 10, 2019 | 58.83 | 58.89 | 58.75 | 58.82 | 4,306 | +0.29(+0.50%) |
Jul 09, 2019 | 58.10 | 58.52 | 58.04 | 58.52 | 2,699 | +0.15(+0.26%) |
Jul 08, 2019 | 59.06 | 59.06 | 58.31 | 58.37 | 2,259 | -0.26(-0.44%) |
Jul 05, 2019 | 58.54 | 58.98 | 58.43 | 58.63 | 7,997 | -0.10(-0.17%) |
Jul 03, 2019 | 58.68 | 58.73 | 58.67 | 58.73 | 17,615 | +0.46(+0.79%) |
Jul 02, 2019 | 59.18 | 59.18 | 58.15 | 58.27 | 5,329 | +0.06(+0.10%) |
Jul 01, 2019 | 58.24 | 58.29 | 58.00 | 58.21 | 5,145 | +0.74(+1.28%) |
Jun 28, 2019 | 57.24 | 57.48 | 57.23 | 57.48 | 4,251 | +0.35(+0.61%) |
Jun 27, 2019 | 56.90 | 57.13 | 56.85 | 57.13 | 2,254 | +0.48(+0.85%) |
Jun 26, 2019 | 58.01 | 58.01 | 56.58 | 56.65 | 12,884 | -0.17(-0.30%) |
Jun 25, 2019 | 57.43 | 57.57 | 56.75 | 56.82 | 8,378 | -0.60(-1.04%) |
Jun 24, 2019 | 57.66 | 57.74 | 57.42 | 57.42 | 1,970 | -0.47(-0.82%) |
Jun 21, 2019 | 57.94 | 58.03 | 57.76 | 57.89 | 16,415 | -0.12(-0.20%) |
Jun 20, 2019 | 57.98 | 58.03 | 57.68 | 58.01 | 4,560 | +0.68(+1.19%) |
Jun 19, 2019 | 57.05 | 57.39 | 56.92 | 57.33 | 3,182 | +0.42(+0.74%) |
Jun 18, 2019 | 56.70 | 57.26 | 56.70 | 56.90 | 5,074 | +0.61(+1.09%) |
Jun 17, 2019 | 56.03 | 56.38 | 55.94 | 56.29 | 5,993 | +0.35(+0.62%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.82 | 55.95 | 911 | +0.00(+0.00%) |
Jun 13, 2019 | 56.05 | 56.07 | 55.93 | 55.94 | 1,682 | +0.12(+0.21%) |
Jun 12, 2019 | 55.95 | 55.99 | 55.72 | 55.83 | 9,404 | -0.16(-0.28%) |
Jun 11, 2019 | 56.43 | 56.43 | 55.91 | 55.99 | 3,207 | -0.13(-0.23%) |
Jun 10, 2019 | 56.33 | 56.55 | 56.12 | 56.12 | 942 | +0.11(+0.19%) |
Jun 07, 2019 | 55.75 | 56.23 | 55.75 | 56.01 | 4,661 | +0.55(+1.00%) |
Jun 06, 2019 | 55.27 | 55.46 | 55.09 | 55.46 | 3,971 | +0.20(+0.35%) |
Jun 05, 2019 | 54.81 | 55.26 | 54.77 | 55.26 | 7,463 | +0.47(+0.85%) |
Jun 04, 2019 | 53.87 | 54.80 | 53.87 | 54.80 | 3,598 | +1.43(+2.68%) |
Jun 03, 2019 | 53.57 | 53.97 | 53.13 | 53.37 | 4,380 | -0.63(-1.17%) |
May 31, 2019 | 54.18 | 54.32 | 53.95 | 54.00 | 3,242 | -0.73(-1.34%) |
May 30, 2019 | 54.94 | 54.94 | 54.59 | 54.73 | 5,513 | +0.27(+0.49%) |
May 29, 2019 | 54.84 | 54.84 | 54.38 | 54.47 | 4,458 | -0.76(-1.37%) |
May 28, 2019 | 55.75 | 55.75 | 55.15 | 55.23 | 1,436 | -0.24(-0.43%) |
May 24, 2019 | 55.82 | 55.82 | 55.34 | 55.46 | 6,282 | +0.02(+0.03%) |
May 23, 2019 | 55.81 | 55.81 | 55.13 | 55.45 | 8,094 | -1.04(-1.85%) |
May 22, 2019 | 56.60 | 56.78 | 56.42 | 56.49 | 3,520 | -0.27(-0.48%) |
May 21, 2019 | 56.50 | 56.80 | 56.50 | 56.76 | 3,853 | +0.58(+1.03%) |
May 20, 2019 | 56.25 | 56.25 | 55.91 | 56.18 | 3,727 | -0.59(-1.04%) |
May 17, 2019 | 56.89 | 57.37 | 56.68 | 56.77 | 4,458 | -0.42(-0.73%) |
May 16, 2019 | 56.69 | 57.42 | 56.69 | 57.19 | 6,813 | +0.55(+0.97%) |
May 15, 2019 | 55.89 | 56.76 | 55.74 | 56.64 | 8,286 | +0.44(+0.78%) |
May 14, 2019 | 55.75 | 56.41 | 55.75 | 56.20 | 3,721 | +0.79(+1.43%) |
May 13, 2019 | 55.80 | 55.86 | 55.34 | 55.41 | 3,953 | -1.92(-3.34%) |
May 10, 2019 | 56.75 | 57.33 | 56.09 | 57.33 | 5,573 | +0.33(+0.57%) |
May 09, 2019 | 56.89 | 57.10 | 56.26 | 57.00 | 26,786 | -0.40(-0.70%) |
May 08, 2019 | 57.39 | 57.71 | 57.39 | 57.40 | 2,921 | -0.24(-0.42%) |
May 07, 2019 | 58.52 | 58.52 | 57.24 | 57.65 | 11,051 | -1.10(-1.87%) |
May 06, 2019 | 57.83 | 58.76 | 57.82 | 58.75 | 9,669 | -0.22(-0.37%) |
May 03, 2019 | 58.86 | 58.97 | 58.77 | 58.97 | 6,687 | +0.57(+0.98%) |
May 02, 2019 | 58.72 | 58.81 | 58.15 | 58.40 | 8,241 | -0.43(-0.74%) |