Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.20 | 60.32 | 58.72 | 58.78 | 978,781 | -1.50(-2.49%) |
Jul 30, 2019 | 59.06 | 60.45 | 58.81 | 60.29 | 460,793 | +0.65(+1.10%) |
Jul 29, 2019 | 59.09 | 59.76 | 58.53 | 59.63 | 587,839 | +0.66(+1.12%) |
Jul 26, 2019 | 58.61 | 59.54 | 58.61 | 58.97 | 423,773 | +0.51(+0.87%) |
Jul 25, 2019 | 59.07 | 59.71 | 58.45 | 58.46 | 447,174 | -0.97(-1.64%) |
Jul 24, 2019 | 58.48 | 59.67 | 58.02 | 59.44 | 851,843 | +1.11(+1.90%) |
Jul 23, 2019 | 57.38 | 58.35 | 56.91 | 58.33 | 442,558 | +1.11(+1.94%) |
Jul 22, 2019 | 56.87 | 57.33 | 56.55 | 57.22 | 393,415 | +0.31(+0.54%) |
Jul 19, 2019 | 57.72 | 57.74 | 56.85 | 56.91 | 320,374 | -0.93(-1.61%) |
Jul 18, 2019 | 57.62 | 58.19 | 57.33 | 57.84 | 340,461 | +0.28(+0.48%) |
Jul 17, 2019 | 57.97 | 57.97 | 57.18 | 57.57 | 345,478 | -0.42(-0.72%) |
Jul 16, 2019 | 57.40 | 58.19 | 57.40 | 57.98 | 317,463 | +0.40(+0.70%) |
Jul 15, 2019 | 58.02 | 58.33 | 57.37 | 57.58 | 226,964 | -0.22(-0.37%) |
Jul 12, 2019 | 56.54 | 57.98 | 56.27 | 57.80 | 322,002 | +1.43(+2.54%) |
Jul 11, 2019 | 57.52 | 57.60 | 56.06 | 56.37 | 372,755 | -1.11(-1.92%) |
Jul 10, 2019 | 57.66 | 57.83 | 56.77 | 57.47 | 507,396 | +0.02(+0.04%) |
Jul 09, 2019 | 57.73 | 58.32 | 57.19 | 57.45 | 277,915 | -0.54(-0.92%) |
Jul 08, 2019 | 57.63 | 58.41 | 57.63 | 57.98 | 367,937 | -0.18(-0.30%) |
Jul 05, 2019 | 57.71 | 58.37 | 57.56 | 58.16 | 249,948 | +0.17(+0.30%) |
Jul 03, 2019 | 57.66 | 58.32 | 57.58 | 57.99 | 232,851 | +0.44(+0.76%) |
Jul 02, 2019 | 57.38 | 57.86 | 56.97 | 57.55 | 376,895 | +0.35(+0.62%) |
Jul 01, 2019 | 56.99 | 57.49 | 56.47 | 57.20 | 609,934 | +0.66(+1.17%) |
Jun 28, 2019 | 55.79 | 56.77 | 55.39 | 56.53 | 1,057,804 | +0.79(+1.42%) |
Jun 27, 2019 | 54.70 | 55.81 | 54.44 | 55.74 | 508,529 | +1.20(+2.20%) |
Jun 26, 2019 | 53.77 | 54.86 | 53.36 | 54.54 | 527,280 | +0.79(+1.47%) |
Jun 25, 2019 | 54.65 | 54.86 | 53.34 | 53.75 | 452,254 | -0.67(-1.24%) |
Jun 24, 2019 | 54.87 | 55.17 | 54.17 | 54.43 | 500,390 | -0.72(-1.31%) |
Jun 21, 2019 | 55.49 | 55.89 | 54.83 | 55.15 | 853,856 | -0.58(-1.04%) |
Jun 20, 2019 | 57.29 | 57.55 | 55.65 | 55.73 | 754,629 | -1.23(-2.16%) |
Jun 19, 2019 | 56.53 | 57.31 | 54.29 | 56.96 | 440,512 | +0.07(+0.13%) |
Jun 18, 2019 | 56.42 | 56.97 | 56.13 | 56.89 | 345,120 | +0.79(+1.40%) |
Jun 17, 2019 | 56.30 | 56.49 | 55.88 | 56.10 | 297,021 | -0.16(-0.28%) |
Jun 14, 2019 | 55.92 | 56.58 | 55.79 | 56.26 | 295,542 | +0.24(+0.43%) |
Jun 13, 2019 | 56.48 | 56.81 | 55.64 | 56.02 | 374,613 | -0.18(-0.32%) |
Jun 12, 2019 | 55.50 | 56.20 | 55.44 | 56.20 | 397,424 | +0.81(+1.45%) |
Jun 11, 2019 | 56.44 | 56.68 | 54.90 | 55.39 | 877,261 | -0.71(-1.26%) |
Jun 10, 2019 | 55.35 | 56.44 | 55.35 | 56.10 | 603,040 | +0.94(+1.71%) |
Jun 07, 2019 | 54.93 | 55.99 | 54.53 | 55.16 | 652,960 | +0.99(+1.82%) |
Jun 06, 2019 | 53.62 | 54.27 | 53.31 | 54.17 | 854,538 | +0.58(+1.09%) |
Jun 05, 2019 | 51.48 | 54.03 | 51.00 | 53.59 | 1,544,054 | +3.09(+6.12%) |
Jun 04, 2019 | 49.22 | 50.55 | 48.50 | 50.50 | 1,069,255 | +1.24(+2.52%) |
Jun 03, 2019 | 49.62 | 49.77 | 48.51 | 49.25 | 789,897 | +0.82(+1.69%) |
May 31, 2019 | 46.78 | 48.49 | 46.59 | 48.43 | 770,404 | +1.09(+2.29%) |
May 30, 2019 | 47.21 | 47.68 | 46.80 | 47.35 | 618,340 | +0.31(+0.66%) |
May 29, 2019 | 46.84 | 47.27 | 46.46 | 47.04 | 683,005 | -0.15(-0.32%) |
May 28, 2019 | 47.43 | 47.96 | 47.15 | 47.19 | 344,355 | -0.14(-0.29%) |
May 24, 2019 | 47.14 | 47.54 | 46.82 | 47.33 | 362,100 | +0.53(+1.12%) |
May 23, 2019 | 47.00 | 47.48 | 46.65 | 46.80 | 649,333 | -0.52(-1.09%) |
May 22, 2019 | 47.76 | 48.08 | 46.98 | 47.32 | 366,282 | -0.68(-1.41%) |
May 21, 2019 | 47.99 | 48.48 | 47.80 | 48.00 | 780,754 | +0.37(+0.78%) |
May 20, 2019 | 47.24 | 47.85 | 46.79 | 47.62 | 382,313 | +0.06(+0.12%) |
May 17, 2019 | 47.59 | 48.23 | 47.27 | 47.56 | 399,348 | -0.35(-0.73%) |
May 16, 2019 | 47.27 | 48.21 | 47.20 | 47.91 | 458,065 | +0.75(+1.58%) |
May 15, 2019 | 46.39 | 47.35 | 46.13 | 47.16 | 361,611 | +0.39(+0.83%) |
May 14, 2019 | 47.03 | 47.34 | 46.75 | 46.78 | 294,758 | -0.24(-0.51%) |
May 13, 2019 | 46.95 | 47.27 | 46.37 | 47.02 | 477,099 | -0.89(-1.86%) |
May 10, 2019 | 47.46 | 48.24 | 46.62 | 47.91 | 452,065 | +0.15(+0.31%) |
May 09, 2019 | 46.73 | 48.11 | 46.49 | 47.76 | 619,537 | +0.61(+1.29%) |
May 08, 2019 | 46.81 | 47.62 | 46.67 | 47.15 | 593,243 | +0.21(+0.45%) |
May 07, 2019 | 48.61 | 48.79 | 46.67 | 46.94 | 859,449 | -2.00(-4.09%) |
May 06, 2019 | 49.64 | 50.06 | 48.91 | 48.94 | 761,653 | -1.35(-2.68%) |
May 03, 2019 | 49.87 | 50.40 | 49.51 | 50.28 | 633,217 | +0.76(+1.53%) |
May 02, 2019 | 48.57 | 50.07 | 48.25 | 49.53 | 1,617,042 | +0.79(+1.62%) |