Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.59 | 57.83 | 56.88 | 57.21 | 158,848 | -0.17(-0.30%) |
Jul 30, 2019 | 57.04 | 57.74 | 57.02 | 57.38 | 141,970 | +0.32(+0.55%) |
Jul 29, 2019 | 56.86 | 57.43 | 56.85 | 57.06 | 127,018 | +0.32(+0.57%) |
Jul 26, 2019 | 56.79 | 56.95 | 56.34 | 56.74 | 129,000 | +0.09(+0.16%) |
Jul 25, 2019 | 56.97 | 56.98 | 56.48 | 56.65 | 175,702 | -0.32(-0.56%) |
Jul 24, 2019 | 57.11 | 57.11 | 56.76 | 56.97 | 175,836 | -0.10(-0.18%) |
Jul 23, 2019 | 56.59 | 57.08 | 56.43 | 57.07 | 131,942 | +0.59(+1.04%) |
Jul 22, 2019 | 56.67 | 56.87 | 56.35 | 56.48 | 304,520 | -0.14(-0.25%) |
Jul 19, 2019 | 57.76 | 57.77 | 56.59 | 56.62 | 277,200 | -1.01(-1.75%) |
Jul 18, 2019 | 57.52 | 57.83 | 57.20 | 57.63 | 269,402 | +0.07(+0.11%) |
Jul 17, 2019 | 57.90 | 58.01 | 57.19 | 57.56 | 197,672 | -0.19(-0.33%) |
Jul 16, 2019 | 57.66 | 57.95 | 57.50 | 57.76 | 291,242 | -0.04(-0.08%) |
Jul 15, 2019 | 57.94 | 58.28 | 57.78 | 57.80 | 173,544 | -0.03(-0.05%) |
Jul 12, 2019 | 57.97 | 58.06 | 57.67 | 57.83 | 294,400 | -0.19(-0.32%) |
Jul 11, 2019 | 58.82 | 58.82 | 57.79 | 58.02 | 231,644 | -0.69(-1.18%) |
Jul 10, 2019 | 58.52 | 58.81 | 58.28 | 58.70 | 154,410 | +0.34(+0.58%) |
Jul 09, 2019 | 57.98 | 58.44 | 57.87 | 58.37 | 185,108 | +0.36(+0.62%) |
Jul 08, 2019 | 57.74 | 58.14 | 57.68 | 58.01 | 280,118 | +0.26(+0.45%) |
Jul 05, 2019 | 57.55 | 57.95 | 56.90 | 57.74 | 194,000 | -0.32(-0.54%) |
Jul 03, 2019 | 57.23 | 58.10 | 57.23 | 58.06 | 107,800 | +0.83(+1.45%) |
Jul 02, 2019 | 56.41 | 57.27 | 56.41 | 57.23 | 279,706 | +1.01(+1.80%) |
Jul 01, 2019 | 56.80 | 56.80 | 55.59 | 56.22 | 339,360 | -0.11(-0.19%) |
Jun 28, 2019 | 56.13 | 56.66 | 56.13 | 56.33 | 256,000 | +0.23(+0.41%) |
Jun 27, 2019 | 55.90 | 56.23 | 55.90 | 56.09 | 175,362 | +0.52(+0.93%) |
Jun 26, 2019 | 56.85 | 56.85 | 55.35 | 55.58 | 391,558 | -1.16(-2.04%) |
Jun 25, 2019 | 57.60 | 57.78 | 56.70 | 56.74 | 200,042 | -0.74(-1.29%) |
Jun 24, 2019 | 58.30 | 58.33 | 57.38 | 57.48 | 267,884 | -0.30(-0.51%) |
Jun 21, 2019 | 58.45 | 58.45 | 57.45 | 57.77 | 179,600 | -0.73(-1.24%) |
Jun 20, 2019 | 58.67 | 58.73 | 58.42 | 58.50 | 181,542 | +0.29(+0.50%) |
Jun 19, 2019 | 57.83 | 58.38 | 57.50 | 58.21 | 165,560 | +0.38(+0.66%) |
Jun 18, 2019 | 58.45 | 58.59 | 57.59 | 57.83 | 167,486 | -0.27(-0.46%) |
Jun 17, 2019 | 57.66 | 58.17 | 57.66 | 58.09 | 215,536 | +0.21(+0.37%) |
Jun 14, 2019 | 57.78 | 58.06 | 57.51 | 57.88 | 138,800 | +0.16(+0.28%) |
Jun 13, 2019 | 57.72 | 57.72 | 57.41 | 57.72 | 243,066 | +0.20(+0.35%) |
Jun 12, 2019 | 57.38 | 57.68 | 57.34 | 57.52 | 114,976 | +0.19(+0.32%) |
Jun 11, 2019 | 57.49 | 57.49 | 56.92 | 57.34 | 395,316 | +0.05(+0.09%) |
Jun 10, 2019 | 57.55 | 57.58 | 56.98 | 57.28 | 228,642 | -0.19(-0.33%) |
Jun 07, 2019 | 57.61 | 58.28 | 57.42 | 57.48 | 126,600 | +0.16(+0.29%) |
Jun 06, 2019 | 57.40 | 57.40 | 56.91 | 57.31 | 162,496 | +0.11(+0.19%) |
Jun 05, 2019 | 56.13 | 57.23 | 56.13 | 57.20 | 115,858 | +1.36(+2.44%) |
Jun 04, 2019 | 56.47 | 56.47 | 55.41 | 55.84 | 124,462 | -0.42(-0.75%) |
Jun 03, 2019 | 56.29 | 56.46 | 55.85 | 56.26 | 257,468 | +0.13(+0.24%) |
May 31, 2019 | 55.65 | 56.45 | 55.52 | 56.12 | 213,400 | +0.41(+0.73%) |
May 30, 2019 | 55.78 | 55.98 | 55.55 | 55.72 | 184,000 | +0.20(+0.36%) |
May 29, 2019 | 56.20 | 56.27 | 55.30 | 55.52 | 165,106 | -0.72(-1.29%) |
May 28, 2019 | 57.09 | 57.17 | 56.24 | 56.24 | 146,272 | -0.57(-0.99%) |
May 24, 2019 | 56.81 | 57.09 | 56.78 | 56.81 | 106,400 | +0.14(+0.24%) |
May 23, 2019 | 56.30 | 56.75 | 56.20 | 56.67 | 157,836 | +0.21(+0.38%) |
May 22, 2019 | 56.45 | 56.52 | 56.19 | 56.46 | 106,952 | +0.20(+0.36%) |
May 21, 2019 | 55.98 | 56.39 | 55.48 | 56.26 | 145,590 | +0.43(+0.76%) |
May 20, 2019 | 56.23 | 56.47 | 55.56 | 55.83 | 109,452 | -0.68(-1.20%) |
May 17, 2019 | 56.55 | 56.56 | 56.15 | 56.51 | 103,000 | -0.05(-0.10%) |
May 16, 2019 | 56.34 | 56.77 | 56.34 | 56.56 | 157,914 | +0.33(+0.59%) |
May 15, 2019 | 55.85 | 56.42 | 55.82 | 56.23 | 126,268 | +0.41(+0.73%) |
May 14, 2019 | 55.69 | 55.98 | 55.46 | 55.83 | 190,476 | +0.22(+0.40%) |
May 13, 2019 | 55.13 | 55.69 | 55.13 | 55.61 | 156,146 | +0.02(+0.03%) |
May 10, 2019 | 54.92 | 55.75 | 54.90 | 55.59 | 144,200 | +0.60(+1.10%) |
May 09, 2019 | 54.81 | 55.05 | 54.34 | 54.99 | 179,342 | +0.22(+0.39%) |
May 08, 2019 | 54.78 | 55.33 | 54.76 | 54.77 | 100,980 | -0.07(-0.12%) |
May 07, 2019 | 55.69 | 55.70 | 54.47 | 54.84 | 184,072 | -1.05(-1.89%) |
May 06, 2019 | 55.70 | 56.04 | 55.65 | 55.90 | 136,582 | -0.25(-0.45%) |
May 03, 2019 | 55.95 | 56.19 | 55.66 | 56.15 | 89,800 | +0.40(+0.72%) |
May 02, 2019 | 55.63 | 56.31 | 55.63 | 55.75 | 183,342 | +0.05(+0.09%) |