Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.77 | 59.92 | 59.28 | 59.54 | 15,952 | -0.36(-0.59%) |
Jul 30, 2019 | 59.77 | 59.95 | 59.56 | 59.89 | 11,758 | -0.09(-0.15%) |
Jul 29, 2019 | 60.59 | 60.59 | 59.98 | 59.98 | 10,861 | -0.68(-1.11%) |
Jul 26, 2019 | 60.35 | 60.70 | 60.35 | 60.66 | 8,979 | +0.37(+0.61%) |
Jul 25, 2019 | 60.67 | 60.69 | 60.08 | 60.29 | 14,201 | -0.34(-0.56%) |
Jul 24, 2019 | 60.52 | 60.66 | 59.93 | 60.63 | 43,435 | -0.14(-0.23%) |
Jul 23, 2019 | 60.49 | 60.84 | 60.41 | 60.77 | 52,538 | +0.46(+0.76%) |
Jul 22, 2019 | 60.09 | 60.41 | 59.88 | 60.31 | 22,808 | +0.15(+0.24%) |
Jul 19, 2019 | 60.32 | 60.69 | 60.17 | 60.17 | 21,464 | -0.09(-0.15%) |
Jul 18, 2019 | 59.65 | 60.38 | 59.65 | 60.26 | 69,396 | +0.59(+0.99%) |
Jul 17, 2019 | 60.03 | 60.03 | 59.64 | 59.66 | 23,639 | -0.50(-0.83%) |
Jul 16, 2019 | 60.19 | 60.53 | 60.03 | 60.17 | 34,679 | +0.31(+0.52%) |
Jul 15, 2019 | 60.29 | 60.29 | 59.75 | 59.86 | 41,474 | -0.37(-0.62%) |
Jul 12, 2019 | 59.88 | 60.26 | 59.86 | 60.23 | 42,052 | +0.47(+0.78%) |
Jul 11, 2019 | 58.90 | 59.77 | 58.90 | 59.77 | 19,178 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.30 | 58.77 | 58.84 | 9,596 | -0.21(-0.35%) |
Jul 09, 2019 | 58.34 | 59.05 | 58.34 | 59.05 | 17,709 | +0.42(+0.71%) |
Jul 08, 2019 | 59.01 | 59.04 | 58.49 | 58.63 | 16,932 | -0.68(-1.14%) |
Jul 05, 2019 | 58.96 | 59.34 | 58.96 | 59.31 | 45,118 | +0.47(+0.81%) |
Jul 03, 2019 | 58.58 | 58.89 | 58.51 | 58.83 | 10,841 | +0.42(+0.72%) |
Jul 02, 2019 | 58.02 | 58.41 | 57.87 | 58.41 | 26,339 | +0.17(+0.30%) |
Jul 01, 2019 | 58.25 | 58.61 | 57.96 | 58.24 | 32,461 | +0.58(+1.01%) |
Jun 28, 2019 | 57.93 | 57.93 | 57.45 | 57.66 | 17,083 | +0.47(+0.83%) |
Jun 27, 2019 | 56.61 | 57.35 | 56.61 | 57.18 | 35,946 | +0.75(+1.33%) |
Jun 26, 2019 | 56.91 | 56.94 | 56.43 | 56.43 | 16,364 | -0.35(-0.61%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.51 | 56.78 | 15,857 | -0.28(-0.49%) |
Jun 24, 2019 | 57.53 | 57.82 | 57.06 | 57.06 | 12,049 | -0.50(-0.88%) |
Jun 21, 2019 | 57.42 | 58.02 | 57.42 | 57.56 | 15,550 | +0.06(+0.11%) |
Jun 20, 2019 | 57.63 | 57.63 | 56.91 | 57.50 | 44,430 | +0.29(+0.51%) |
Jun 19, 2019 | 57.34 | 57.69 | 57.17 | 57.21 | 9,114 | +0.01(+0.02%) |
Jun 18, 2019 | 56.56 | 57.56 | 56.56 | 57.20 | 9,507 | +0.63(+1.11%) |
Jun 17, 2019 | 57.01 | 57.20 | 56.57 | 56.57 | 5,850 | -0.44(-0.78%) |
Jun 14, 2019 | 57.22 | 57.22 | 56.70 | 57.01 | 9,231 | -0.10(-0.18%) |
Jun 13, 2019 | 57.32 | 57.37 | 57.00 | 57.11 | 50,412 | -0.07(-0.13%) |
Jun 12, 2019 | 57.75 | 57.75 | 56.99 | 57.19 | 11,063 | -0.74(-1.27%) |
Jun 11, 2019 | 58.57 | 58.75 | 57.67 | 57.92 | 12,169 | -0.36(-0.62%) |
Jun 10, 2019 | 58.08 | 58.61 | 57.97 | 58.29 | 19,061 | +0.58(+1.01%) |
Jun 07, 2019 | 57.60 | 57.83 | 57.59 | 57.70 | 13,188 | +0.11(+0.19%) |
Jun 06, 2019 | 57.15 | 57.78 | 57.00 | 57.60 | 9,904 | +0.40(+0.70%) |
Jun 05, 2019 | 56.74 | 57.21 | 56.60 | 57.20 | 27,553 | +0.55(+0.96%) |
Jun 04, 2019 | 55.67 | 56.68 | 55.67 | 56.65 | 30,887 | +1.60(+2.91%) |
Jun 03, 2019 | 54.88 | 55.26 | 54.83 | 55.05 | 30,389 | +0.14(+0.25%) |
May 31, 2019 | 54.95 | 55.21 | 54.85 | 54.91 | 16,155 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.52 | 55.61 | 6,440 | -0.09(-0.16%) |
May 29, 2019 | 55.16 | 55.71 | 54.94 | 55.70 | 30,032 | +0.20(+0.36%) |
May 28, 2019 | 56.13 | 56.38 | 55.50 | 55.50 | 27,709 | -0.76(-1.36%) |
May 24, 2019 | 56.02 | 56.28 | 55.94 | 56.27 | 3,077 | +0.40(+0.72%) |
May 23, 2019 | 55.70 | 55.97 | 55.56 | 55.87 | 19,874 | -0.63(-1.11%) |
May 22, 2019 | 56.85 | 56.90 | 56.49 | 56.50 | 14,849 | -0.55(-0.96%) |
May 21, 2019 | 56.96 | 57.21 | 56.90 | 57.04 | 30,301 | +0.35(+0.63%) |
May 20, 2019 | 56.17 | 56.74 | 56.17 | 56.69 | 9,659 | +0.25(+0.44%) |
May 17, 2019 | 56.21 | 56.81 | 56.21 | 56.44 | 7,583 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.03 | 56.37 | 56.76 | 9,318 | +0.60(+1.07%) |
May 15, 2019 | 56.09 | 56.45 | 56.09 | 56.16 | 13,343 | -0.47(-0.84%) |
May 14, 2019 | 56.20 | 57.00 | 56.20 | 56.63 | 16,165 | +0.51(+0.91%) |
May 13, 2019 | 56.63 | 56.63 | 55.95 | 56.12 | 25,044 | -1.58(-2.74%) |
May 10, 2019 | 57.33 | 57.71 | 56.84 | 57.71 | 35,498 | +0.20(+0.35%) |
May 09, 2019 | 56.87 | 57.58 | 56.72 | 57.51 | 10,438 | +0.15(+0.25%) |
May 08, 2019 | 57.37 | 57.78 | 57.36 | 57.36 | 22,336 | -0.21(-0.36%) |
May 07, 2019 | 57.78 | 58.07 | 57.25 | 57.57 | 24,465 | -0.83(-1.42%) |
May 06, 2019 | 57.21 | 58.53 | 56.98 | 58.40 | 24,064 | +0.22(+0.38%) |
May 03, 2019 | 57.71 | 58.19 | 57.71 | 58.18 | 10,001 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.82 | 57.34 | 57.47 | 49,398 | -0.06(-0.11%) |