Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |
Jul 01, 2019 | 55.30 | 55.74 | 54.47 | 54.83 | 403,471 | +0.34(+0.62%) |
Jun 28, 2019 | 54.04 | 55.12 | 54.04 | 54.49 | 638,800 | +0.49(+0.91%) |
Jun 27, 2019 | 54.09 | 54.31 | 53.49 | 54.00 | 524,995 | +0.18(+0.33%) |
Jun 26, 2019 | 54.27 | 54.80 | 53.67 | 53.82 | 543,080 | -0.36(-0.66%) |
Jun 25, 2019 | 55.07 | 55.07 | 54.05 | 54.18 | 512,446 | -0.82(-1.49%) |
Jun 24, 2019 | 55.81 | 55.92 | 54.51 | 55.00 | 296,854 | -1.03(-1.84%) |
Jun 21, 2019 | 55.69 | 56.30 | 55.05 | 56.03 | 790,300 | +0.25(+0.45%) |
Jun 20, 2019 | 56.25 | 56.44 | 55.54 | 55.78 | 365,078 | -0.17(-0.30%) |
Jun 19, 2019 | 55.12 | 56.13 | 54.81 | 55.95 | 343,946 | +0.92(+1.67%) |
Jun 18, 2019 | 55.23 | 56.04 | 54.90 | 55.03 | 407,556 | -0.05(-0.09%) |
Jun 17, 2019 | 54.75 | 55.61 | 54.55 | 55.08 | 389,810 | +0.30(+0.55%) |
Jun 14, 2019 | 55.20 | 55.22 | 54.56 | 54.78 | 366,000 | -0.52(-0.94%) |
Jun 13, 2019 | 54.50 | 55.41 | 54.10 | 55.30 | 417,795 | +0.88(+1.62%) |
Jun 12, 2019 | 54.49 | 55.13 | 54.18 | 54.42 | 420,843 | -0.17(-0.31%) |
Jun 11, 2019 | 54.96 | 55.18 | 54.08 | 54.59 | 627,386 | -0.04(-0.07%) |
Jun 10, 2019 | 55.53 | 55.89 | 54.27 | 54.63 | 307,766 | -0.61(-1.10%) |
Jun 07, 2019 | 55.12 | 55.55 | 54.58 | 55.24 | 354,100 | +0.42(+0.77%) |
Jun 06, 2019 | 54.43 | 55.02 | 54.05 | 54.82 | 511,249 | +0.22(+0.40%) |
Jun 05, 2019 | 55.38 | 55.87 | 54.22 | 54.60 | 677,791 | -0.69(-1.25%) |
Jun 04, 2019 | 54.76 | 55.56 | 54.31 | 55.29 | 455,689 | +0.91(+1.67%) |
Jun 03, 2019 | 53.79 | 54.51 | 52.78 | 54.38 | 769,641 | +1.61(+3.05%) |
May 31, 2019 | 53.13 | 53.80 | 52.51 | 52.77 | 838,600 | -0.79(-1.47%) |
May 30, 2019 | 53.02 | 54.34 | 52.90 | 53.56 | 647,286 | +0.73(+1.38%) |
May 29, 2019 | 53.91 | 54.17 | 52.73 | 52.83 | 524,670 | -1.42(-2.62%) |
May 28, 2019 | 54.49 | 55.26 | 54.21 | 54.25 | 295,043 | -0.21(-0.39%) |
May 24, 2019 | 54.62 | 55.05 | 54.26 | 54.46 | 506,600 | +0.03(+0.06%) |
May 23, 2019 | 54.55 | 55.36 | 54.02 | 54.43 | 589,323 | -0.62(-1.13%) |
May 22, 2019 | 54.97 | 55.37 | 54.52 | 55.05 | 471,918 | -0.25(-0.45%) |
May 21, 2019 | 55.57 | 55.98 | 55.24 | 55.30 | 335,293 | -0.07(-0.13%) |
May 20, 2019 | 55.53 | 55.66 | 54.95 | 55.37 | 916,392 | -0.08(-0.14%) |
May 17, 2019 | 54.60 | 55.61 | 54.60 | 55.45 | 593,600 | +0.40(+0.73%) |
May 16, 2019 | 54.52 | 55.66 | 54.04 | 55.05 | 648,085 | +0.71(+1.31%) |
May 15, 2019 | 53.63 | 54.69 | 53.51 | 54.34 | 967,864 | +0.29(+0.54%) |
May 14, 2019 | 54.75 | 55.00 | 53.99 | 54.05 | 1,218,051 | -0.34(-0.63%) |
May 13, 2019 | 55.00 | 55.42 | 53.47 | 54.39 | 1,312,688 | -1.43(-2.56%) |
May 10, 2019 | 55.59 | 56.15 | 54.82 | 55.82 | 451,600 | +0.20(+0.36%) |
May 09, 2019 | 55.90 | 56.45 | 54.86 | 55.62 | 883,654 | -0.34(-0.61%) |
May 08, 2019 | 56.11 | 57.00 | 55.81 | 55.96 | 470,406 | -0.26(-0.46%) |
May 07, 2019 | 56.92 | 57.49 | 55.85 | 56.22 | 601,863 | -0.93(-1.63%) |
May 06, 2019 | 55.54 | 57.45 | 55.40 | 57.15 | 769,905 | +0.89(+1.58%) |
May 03, 2019 | 57.60 | 57.65 | 55.74 | 56.26 | 759,600 | -1.10(-1.92%) |
May 02, 2019 | 57.05 | 58.98 | 55.58 | 57.36 | 1,150,832 | -1.54(-2.61%) |