Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.97 | 60.12 | 59.48 | 59.73 | 15,900 | -0.36(-0.59%) |
Jul 30, 2019 | 59.97 | 60.14 | 59.76 | 60.09 | 11,719 | -0.09(-0.15%) |
Jul 29, 2019 | 60.79 | 60.79 | 60.18 | 60.18 | 10,825 | -0.68(-1.11%) |
Jul 26, 2019 | 60.55 | 60.90 | 60.55 | 60.86 | 8,950 | +0.37(+0.61%) |
Jul 25, 2019 | 60.87 | 60.89 | 60.28 | 60.49 | 14,154 | -0.34(-0.56%) |
Jul 24, 2019 | 60.72 | 60.86 | 60.13 | 60.83 | 43,293 | -0.14(-0.23%) |
Jul 23, 2019 | 60.69 | 61.04 | 60.61 | 60.97 | 52,366 | +0.46(+0.76%) |
Jul 22, 2019 | 60.29 | 60.61 | 60.08 | 60.51 | 22,733 | +0.15(+0.24%) |
Jul 19, 2019 | 60.52 | 60.89 | 60.36 | 60.36 | 21,393 | -0.09(-0.15%) |
Jul 18, 2019 | 59.84 | 60.58 | 59.84 | 60.46 | 69,169 | +0.60(+0.99%) |
Jul 17, 2019 | 60.23 | 60.23 | 59.84 | 59.86 | 23,561 | -0.50(-0.83%) |
Jul 16, 2019 | 60.39 | 60.73 | 60.23 | 60.36 | 34,565 | +0.31(+0.52%) |
Jul 15, 2019 | 60.49 | 60.49 | 59.94 | 60.05 | 41,338 | -0.38(-0.62%) |
Jul 12, 2019 | 60.08 | 60.46 | 60.05 | 60.43 | 41,914 | +0.47(+0.78%) |
Jul 11, 2019 | 59.09 | 59.96 | 59.09 | 59.96 | 19,115 | +0.93(+1.57%) |
Jul 10, 2019 | 59.21 | 59.50 | 58.96 | 59.04 | 9,565 | -0.21(-0.35%) |
Jul 09, 2019 | 58.53 | 59.25 | 58.53 | 59.25 | 17,651 | +0.42(+0.71%) |
Jul 08, 2019 | 59.20 | 59.24 | 58.68 | 58.83 | 16,877 | -0.68(-1.14%) |
Jul 05, 2019 | 59.16 | 59.53 | 59.16 | 59.50 | 44,970 | +0.48(+0.81%) |
Jul 03, 2019 | 58.77 | 59.09 | 58.71 | 59.03 | 10,806 | +0.42(+0.72%) |
Jul 02, 2019 | 58.21 | 58.61 | 58.06 | 58.61 | 26,253 | +0.17(+0.30%) |
Jul 01, 2019 | 58.44 | 58.81 | 58.15 | 58.43 | 32,355 | +0.59(+1.01%) |
Jun 28, 2019 | 58.12 | 58.12 | 57.64 | 57.85 | 17,027 | +0.48(+0.83%) |
Jun 27, 2019 | 56.79 | 57.53 | 56.79 | 57.37 | 35,828 | +0.75(+1.33%) |
Jun 26, 2019 | 57.09 | 57.13 | 56.62 | 56.62 | 16,310 | -0.35(-0.61%) |
Jun 25, 2019 | 57.23 | 57.23 | 56.69 | 56.96 | 15,805 | -0.28(-0.49%) |
Jun 24, 2019 | 57.72 | 58.01 | 57.25 | 57.25 | 12,010 | -0.51(-0.88%) |
Jun 21, 2019 | 57.61 | 58.22 | 57.61 | 57.75 | 15,499 | +0.06(+0.11%) |
Jun 20, 2019 | 57.82 | 57.82 | 57.10 | 57.69 | 44,284 | +0.29(+0.51%) |
Jun 19, 2019 | 57.52 | 57.88 | 57.36 | 57.40 | 9,084 | +0.01(+0.02%) |
Jun 18, 2019 | 56.75 | 57.74 | 56.75 | 57.39 | 9,476 | +0.63(+1.11%) |
Jun 17, 2019 | 57.20 | 57.38 | 56.76 | 56.76 | 5,830 | -0.45(-0.78%) |
Jun 14, 2019 | 57.41 | 57.41 | 56.88 | 57.20 | 9,201 | -0.10(-0.18%) |
Jun 13, 2019 | 57.51 | 57.56 | 57.18 | 57.30 | 50,247 | -0.07(-0.13%) |
Jun 12, 2019 | 57.94 | 57.94 | 57.17 | 57.37 | 11,027 | -0.74(-1.27%) |
Jun 11, 2019 | 58.76 | 58.95 | 57.86 | 58.11 | 12,129 | -0.37(-0.62%) |
Jun 10, 2019 | 58.27 | 58.80 | 58.16 | 58.48 | 18,999 | +0.58(+1.01%) |
Jun 07, 2019 | 57.79 | 58.02 | 57.78 | 57.89 | 13,145 | +0.11(+0.19%) |
Jun 06, 2019 | 57.34 | 57.97 | 57.18 | 57.79 | 9,871 | +0.40(+0.70%) |
Jun 05, 2019 | 56.93 | 57.40 | 56.78 | 57.38 | 27,463 | +0.55(+0.96%) |
Jun 04, 2019 | 55.85 | 56.86 | 55.85 | 56.84 | 30,785 | +1.61(+2.91%) |
Jun 03, 2019 | 55.06 | 55.45 | 55.01 | 55.23 | 30,289 | +0.14(+0.25%) |
May 31, 2019 | 55.13 | 55.39 | 55.03 | 55.09 | 16,102 | -0.70(-1.26%) |
May 30, 2019 | 55.97 | 56.24 | 55.71 | 55.80 | 6,419 | -0.09(-0.16%) |
May 29, 2019 | 55.34 | 55.90 | 55.12 | 55.89 | 29,933 | +0.20(+0.36%) |
May 28, 2019 | 56.32 | 56.56 | 55.69 | 55.69 | 27,618 | -0.77(-1.36%) |
May 24, 2019 | 56.21 | 56.46 | 56.13 | 56.45 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.89 | 56.15 | 55.74 | 56.05 | 19,809 | -0.63(-1.11%) |
May 22, 2019 | 57.04 | 57.08 | 56.67 | 56.68 | 14,800 | -0.55(-0.96%) |
May 21, 2019 | 57.15 | 57.40 | 57.08 | 57.23 | 30,201 | +0.36(+0.63%) |
May 20, 2019 | 56.35 | 56.93 | 56.35 | 56.87 | 9,627 | +0.25(+0.44%) |
May 17, 2019 | 56.40 | 57.00 | 56.40 | 56.63 | 7,558 | -0.32(-0.56%) |
May 16, 2019 | 56.58 | 57.21 | 56.55 | 56.95 | 9,288 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,299 | -0.47(-0.84%) |
May 14, 2019 | 56.39 | 57.19 | 56.39 | 56.82 | 16,112 | +0.51(+0.91%) |
May 13, 2019 | 56.82 | 56.82 | 56.14 | 56.31 | 24,962 | -1.59(-2.74%) |
May 10, 2019 | 57.52 | 57.90 | 57.03 | 57.90 | 35,382 | +0.20(+0.35%) |
May 09, 2019 | 57.06 | 57.77 | 56.91 | 57.69 | 10,404 | +0.15(+0.25%) |
May 08, 2019 | 57.56 | 57.97 | 57.55 | 57.55 | 22,263 | -0.21(-0.36%) |
May 07, 2019 | 57.97 | 58.26 | 57.44 | 57.76 | 24,385 | -0.83(-1.42%) |
May 06, 2019 | 57.40 | 58.72 | 57.16 | 58.59 | 23,985 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.38 | 57.90 | 58.37 | 9,968 | +0.71(+1.24%) |
May 02, 2019 | 57.69 | 58.01 | 57.53 | 57.66 | 49,236 | -0.06(-0.11%) |