Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.81 | 60.99 | 58.81 | 60.00 | 310,275 | +0.90(+1.51%) |
Jul 30, 2019 | 58.43 | 59.38 | 58.09 | 59.10 | 267,551 | +0.18(+0.31%) |
Jul 29, 2019 | 60.14 | 60.14 | 58.07 | 58.92 | 257,089 | -1.58(-2.61%) |
Jul 26, 2019 | 59.97 | 61.43 | 56.40 | 60.50 | 310,716 | +2.16(+3.71%) |
Jul 25, 2019 | 58.11 | 58.79 | 57.18 | 58.34 | 188,931 | +0.05(+0.08%) |
Jul 24, 2019 | 57.14 | 59.88 | 56.33 | 58.29 | 170,561 | +1.04(+1.81%) |
Jul 23, 2019 | 57.07 | 57.36 | 56.51 | 57.25 | 120,155 | +0.40(+0.70%) |
Jul 22, 2019 | 56.98 | 57.45 | 56.66 | 56.85 | 91,129 | -0.10(-0.17%) |
Jul 19, 2019 | 57.03 | 57.64 | 56.18 | 56.95 | 159,401 | -0.07(-0.12%) |
Jul 18, 2019 | 57.01 | 57.39 | 56.82 | 57.02 | 107,684 | +0.07(+0.12%) |
Jul 17, 2019 | 57.19 | 57.31 | 56.32 | 56.95 | 119,751 | -0.51(-0.89%) |
Jul 16, 2019 | 57.36 | 58.55 | 57.33 | 57.46 | 172,470 | +0.36(+0.63%) |
Jul 15, 2019 | 56.71 | 57.16 | 56.34 | 57.10 | 125,412 | +0.36(+0.64%) |
Jul 12, 2019 | 55.41 | 57.14 | 55.36 | 56.74 | 144,175 | +1.36(+2.46%) |
Jul 11, 2019 | 54.89 | 55.42 | 54.40 | 55.38 | 106,908 | +0.38(+0.69%) |
Jul 10, 2019 | 55.56 | 55.87 | 54.85 | 55.00 | 114,337 | -0.33(-0.60%) |
Jul 09, 2019 | 55.71 | 55.71 | 54.47 | 55.33 | 200,572 | -0.62(-1.11%) |
Jul 08, 2019 | 56.22 | 56.22 | 55.82 | 55.95 | 118,068 | -0.44(-0.78%) |
Jul 05, 2019 | 56.30 | 56.62 | 56.01 | 56.39 | 133,464 | -0.18(-0.32%) |
Jul 03, 2019 | 56.25 | 57.17 | 55.91 | 56.57 | 93,141 | +0.42(+0.75%) |
Jul 02, 2019 | 56.10 | 56.59 | 55.98 | 56.15 | 365,115 | -0.14(-0.25%) |
Jul 01, 2019 | 56.67 | 56.70 | 55.91 | 56.29 | 173,608 | -0.04(-0.07%) |
Jun 28, 2019 | 55.63 | 56.72 | 55.63 | 56.33 | 322,582 | +0.87(+1.56%) |
Jun 27, 2019 | 54.78 | 55.67 | 54.74 | 55.46 | 200,171 | +0.92(+1.69%) |
Jun 26, 2019 | 54.54 | 55.50 | 54.00 | 54.54 | 115,942 | +0.32(+0.60%) |
Jun 25, 2019 | 54.54 | 55.34 | 54.19 | 54.22 | 252,676 | -0.52(-0.96%) |
Jun 24, 2019 | 54.96 | 55.53 | 54.34 | 54.74 | 172,980 | -0.31(-0.57%) |
Jun 21, 2019 | 55.71 | 56.17 | 55.04 | 55.05 | 200,039 | -1.10(-1.97%) |
Jun 20, 2019 | 56.17 | 56.47 | 55.50 | 56.16 | 133,671 | +0.27(+0.48%) |
Jun 19, 2019 | 55.98 | 56.82 | 55.53 | 55.89 | 160,012 | -0.22(-0.39%) |
Jun 18, 2019 | 55.53 | 56.79 | 55.53 | 56.11 | 114,982 | +0.61(+1.10%) |
Jun 17, 2019 | 56.41 | 56.55 | 55.41 | 55.50 | 115,486 | -1.02(-1.80%) |
Jun 14, 2019 | 56.84 | 57.31 | 55.96 | 56.52 | 122,858 | -0.32(-0.57%) |
Jun 13, 2019 | 56.42 | 57.13 | 56.15 | 56.84 | 195,773 | +0.45(+0.79%) |
Jun 12, 2019 | 55.70 | 56.59 | 55.30 | 56.40 | 127,180 | +0.67(+1.20%) |
Jun 11, 2019 | 55.95 | 56.08 | 55.43 | 55.73 | 153,727 | +0.15(+0.27%) |
Jun 10, 2019 | 54.84 | 56.07 | 54.57 | 55.58 | 102,886 | +0.93(+1.71%) |
Jun 07, 2019 | 54.30 | 55.15 | 54.30 | 54.64 | 270,919 | +0.34(+0.63%) |
Jun 06, 2019 | 55.10 | 55.52 | 53.86 | 54.30 | 147,836 | -0.84(-1.52%) |
Jun 05, 2019 | 55.21 | 55.70 | 54.76 | 55.14 | 89,251 | -0.07(-0.12%) |
Jun 04, 2019 | 54.23 | 55.26 | 54.12 | 55.21 | 94,563 | +1.50(+2.78%) |
Jun 03, 2019 | 53.14 | 54.35 | 53.14 | 53.71 | 144,911 | +0.54(+1.02%) |
May 31, 2019 | 52.89 | 53.65 | 52.43 | 53.17 | 136,719 | -0.22(-0.41%) |
May 30, 2019 | 53.68 | 53.68 | 53.14 | 53.39 | 136,975 | -0.15(-0.28%) |
May 29, 2019 | 53.86 | 54.18 | 53.35 | 53.54 | 476,944 | -0.47(-0.86%) |
May 28, 2019 | 55.21 | 55.28 | 53.96 | 54.01 | 106,112 | -1.23(-2.22%) |
May 24, 2019 | 55.41 | 55.41 | 54.82 | 55.23 | 112,777 | +0.09(+0.16%) |
May 23, 2019 | 56.20 | 56.20 | 54.78 | 55.15 | 182,497 | -1.32(-2.34%) |
May 22, 2019 | 57.08 | 57.08 | 56.30 | 56.47 | 137,907 | -0.78(-1.36%) |
May 21, 2019 | 57.19 | 57.44 | 56.61 | 57.25 | 166,992 | +0.28(+0.48%) |
May 20, 2019 | 56.55 | 57.32 | 56.45 | 56.98 | 161,430 | +0.01(+0.02%) |
May 17, 2019 | 56.98 | 57.52 | 56.80 | 56.97 | 469,543 | -0.52(-0.91%) |
May 16, 2019 | 57.68 | 58.20 | 57.17 | 57.49 | 191,427 | -0.10(-0.18%) |
May 15, 2019 | 56.80 | 57.78 | 56.58 | 57.59 | 109,163 | +0.43(+0.75%) |
May 14, 2019 | 56.97 | 57.89 | 56.54 | 57.17 | 192,952 | +0.18(+0.32%) |
May 13, 2019 | 58.12 | 59.31 | 56.88 | 56.98 | 251,649 | -1.91(-3.24%) |
May 10, 2019 | 58.60 | 59.18 | 57.85 | 58.89 | 189,692 | +0.09(+0.15%) |
May 09, 2019 | 58.52 | 58.93 | 57.80 | 58.81 | 216,075 | -0.03(-0.05%) |
May 08, 2019 | 59.83 | 59.83 | 58.78 | 58.84 | 160,195 | -1.05(-1.76%) |
May 07, 2019 | 60.35 | 60.63 | 59.17 | 59.89 | 257,067 | -0.92(-1.51%) |
May 06, 2019 | 60.03 | 61.51 | 58.68 | 60.81 | 174,168 | -0.01(-0.02%) |
May 03, 2019 | 60.23 | 61.54 | 59.91 | 60.82 | 325,457 | +0.71(+1.18%) |
May 02, 2019 | 59.42 | 60.29 | 59.19 | 60.11 | 131,813 | +0.81(+1.36%) |