Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.23 | 56.99 | 54.81 | 54.85 | 156,353 | -1.16(-2.07%) |
Jul 30, 2019 | 54.20 | 56.03 | 54.04 | 56.01 | 146,389 | +1.38(+2.53%) |
Jul 29, 2019 | 54.18 | 54.93 | 53.62 | 54.63 | 132,703 | +0.41(+0.76%) |
Jul 26, 2019 | 54.31 | 54.63 | 53.34 | 54.22 | 124,300 | -0.05(-0.09%) |
Jul 25, 2019 | 55.42 | 55.53 | 54.18 | 54.27 | 136,544 | -0.78(-1.42%) |
Jul 24, 2019 | 53.32 | 55.63 | 53.00 | 55.05 | 171,913 | +1.20(+2.23%) |
Jul 23, 2019 | 54.07 | 54.67 | 53.53 | 53.85 | 143,655 | -0.11(-0.20%) |
Jul 22, 2019 | 54.36 | 54.80 | 53.25 | 53.96 | 137,378 | -0.31(-0.57%) |
Jul 19, 2019 | 53.97 | 55.18 | 53.97 | 54.27 | 196,200 | +0.32(+0.59%) |
Jul 18, 2019 | 53.91 | 54.46 | 53.10 | 53.95 | 190,640 | -0.42(-0.77%) |
Jul 17, 2019 | 55.35 | 55.35 | 53.84 | 54.37 | 188,570 | -1.08(-1.95%) |
Jul 16, 2019 | 55.44 | 56.37 | 55.32 | 55.45 | 146,043 | +0.06(+0.11%) |
Jul 15, 2019 | 55.90 | 55.96 | 54.97 | 55.39 | 148,956 | -0.46(-0.82%) |
Jul 12, 2019 | 55.11 | 56.04 | 55.00 | 55.85 | 174,600 | +0.48(+0.87%) |
Jul 11, 2019 | 55.01 | 55.70 | 54.20 | 55.37 | 190,827 | +0.32(+0.58%) |
Jul 10, 2019 | 56.85 | 57.46 | 54.93 | 55.05 | 202,076 | -1.73(-3.05%) |
Jul 09, 2019 | 57.22 | 57.66 | 56.75 | 56.78 | 164,413 | -1.02(-1.76%) |
Jul 08, 2019 | 56.45 | 58.24 | 56.30 | 57.80 | 320,445 | +1.49(+2.65%) |
Jul 05, 2019 | 55.70 | 56.37 | 54.88 | 56.31 | 126,900 | +0.58(+1.04%) |
Jul 03, 2019 | 55.69 | 56.85 | 55.16 | 55.73 | 131,700 | +0.40(+0.72%) |
Jul 02, 2019 | 55.00 | 55.99 | 53.90 | 55.33 | 284,722 | +0.21(+0.38%) |
Jul 01, 2019 | 57.21 | 57.59 | 55.04 | 55.12 | 298,219 | -1.65(-2.91%) |
Jun 28, 2019 | 55.62 | 57.09 | 54.71 | 56.77 | 427,300 | +1.29(+2.33%) |
Jun 27, 2019 | 55.97 | 56.31 | 54.61 | 55.48 | 591,211 | -0.41(-0.73%) |
Jun 26, 2019 | 57.00 | 60.75 | 55.15 | 55.89 | 1,370,596 | -5.42(-8.84%) |
Jun 25, 2019 | 61.96 | 62.70 | 61.09 | 61.31 | 454,010 | -0.51(-0.82%) |
Jun 24, 2019 | 63.87 | 63.90 | 61.50 | 61.82 | 384,218 | -2.17(-3.39%) |
Jun 21, 2019 | 64.87 | 64.87 | 62.56 | 63.99 | 690,400 | -1.25(-1.92%) |
Jun 20, 2019 | 62.84 | 65.42 | 62.11 | 65.24 | 244,092 | +3.34(+5.40%) |
Jun 19, 2019 | 61.17 | 62.09 | 61.09 | 61.90 | 198,220 | +0.45(+0.73%) |
Jun 18, 2019 | 62.33 | 62.64 | 60.95 | 61.45 | 165,330 | -0.04(-0.07%) |
Jun 17, 2019 | 62.47 | 62.89 | 61.16 | 61.49 | 199,219 | -1.06(-1.69%) |
Jun 14, 2019 | 63.30 | 63.62 | 62.42 | 62.55 | 151,900 | -1.07(-1.68%) |
Jun 13, 2019 | 62.56 | 63.66 | 62.24 | 63.62 | 210,639 | +1.19(+1.91%) |
Jun 12, 2019 | 62.81 | 62.86 | 61.38 | 62.43 | 239,834 | -0.55(-0.87%) |
Jun 11, 2019 | 64.08 | 64.85 | 61.72 | 62.98 | 184,814 | -0.45(-0.71%) |
Jun 10, 2019 | 64.50 | 64.93 | 63.23 | 63.43 | 144,877 | -0.59(-0.92%) |
Jun 07, 2019 | 64.32 | 64.97 | 63.86 | 64.02 | 124,200 | -0.30(-0.47%) |
Jun 06, 2019 | 65.81 | 65.81 | 63.53 | 64.32 | 143,686 | -1.18(-1.80%) |
Jun 05, 2019 | 64.31 | 66.43 | 63.88 | 65.50 | 130,237 | +1.34(+2.09%) |
Jun 04, 2019 | 65.90 | 67.67 | 63.17 | 64.16 | 201,630 | -1.62(-2.46%) |
Jun 03, 2019 | 64.77 | 66.41 | 64.17 | 65.78 | 162,992 | +1.03(+1.59%) |
May 31, 2019 | 65.44 | 65.72 | 64.52 | 64.75 | 117,500 | -1.69(-2.54%) |
May 30, 2019 | 66.86 | 67.85 | 66.08 | 66.44 | 119,694 | -0.41(-0.61%) |
May 29, 2019 | 66.64 | 67.43 | 66.16 | 66.85 | 107,001 | -0.35(-0.52%) |
May 28, 2019 | 66.28 | 67.87 | 66.28 | 67.20 | 118,378 | +1.00(+1.51%) |
May 24, 2019 | 66.22 | 66.99 | 65.30 | 66.20 | 78,900 | +0.54(+0.82%) |
May 23, 2019 | 67.96 | 68.50 | 65.18 | 65.66 | 169,000 | -2.90(-4.23%) |
May 22, 2019 | 69.52 | 69.52 | 68.25 | 68.56 | 119,309 | -1.24(-1.78%) |
May 21, 2019 | 68.76 | 69.93 | 68.45 | 69.80 | 138,999 | +1.58(+2.32%) |
May 20, 2019 | 67.06 | 68.44 | 66.35 | 68.22 | 118,073 | +1.46(+2.19%) |
May 17, 2019 | 69.47 | 70.05 | 66.62 | 66.76 | 155,700 | -3.33(-4.75%) |
May 16, 2019 | 67.68 | 70.19 | 67.10 | 70.09 | 209,717 | +2.15(+3.16%) |
May 15, 2019 | 68.64 | 69.04 | 67.37 | 67.94 | 197,464 | -1.67(-2.40%) |
May 14, 2019 | 67.40 | 70.85 | 65.72 | 69.61 | 435,081 | +6.14(+9.67%) |
May 13, 2019 | 64.37 | 64.62 | 62.50 | 63.47 | 218,667 | -2.37(-3.60%) |
May 10, 2019 | 65.57 | 66.25 | 64.22 | 65.84 | 121,900 | +0.25(+0.38%) |
May 09, 2019 | 65.29 | 65.92 | 64.60 | 65.59 | 170,753 | -0.16(-0.24%) |
May 08, 2019 | 65.56 | 66.55 | 65.00 | 65.75 | 153,468 | +0.47(+0.72%) |
May 07, 2019 | 67.34 | 67.69 | 64.74 | 65.28 | 248,342 | -2.80(-4.11%) |
May 06, 2019 | 67.63 | 68.95 | 67.46 | 68.08 | 159,233 | -0.88(-1.28%) |
May 03, 2019 | 67.97 | 69.26 | 67.52 | 68.96 | 204,800 | +1.52(+2.25%) |
May 02, 2019 | 68.01 | 68.19 | 66.09 | 67.44 | 135,646 | -0.85(-1.24%) |