Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.20 | 59.20 | 55.92 | 56.63 | 1,762,490 | -2.87(-4.82%) |
Jul 30, 2019 | 57.97 | 59.50 | 57.29 | 59.50 | 1,242,651 | +0.85(+1.45%) |
Jul 29, 2019 | 58.82 | 59.00 | 57.79 | 58.65 | 914,996 | -0.25(-0.42%) |
Jul 26, 2019 | 59.17 | 59.42 | 58.52 | 58.90 | 1,275,100 | +0.36(+0.61%) |
Jul 25, 2019 | 58.49 | 59.20 | 57.62 | 58.54 | 1,372,243 | +0.05(+0.09%) |
Jul 24, 2019 | 56.86 | 58.53 | 56.65 | 58.49 | 1,264,286 | +1.17(+2.04%) |
Jul 23, 2019 | 56.10 | 57.75 | 56.00 | 57.32 | 2,635,601 | +2.78(+5.10%) |
Jul 22, 2019 | 54.27 | 54.96 | 53.75 | 54.54 | 1,585,575 | +0.79(+1.47%) |
Jul 19, 2019 | 54.61 | 54.82 | 53.73 | 53.75 | 1,262,600 | -0.75(-1.38%) |
Jul 18, 2019 | 54.60 | 55.25 | 54.11 | 54.50 | 1,176,769 | -0.34(-0.62%) |
Jul 17, 2019 | 54.25 | 55.96 | 54.14 | 54.84 | 1,355,604 | +0.80(+1.48%) |
Jul 16, 2019 | 53.66 | 54.98 | 53.21 | 54.04 | 1,290,053 | +0.37(+0.69%) |
Jul 15, 2019 | 54.09 | 54.29 | 53.29 | 53.67 | 528,426 | -0.18(-0.33%) |
Jul 12, 2019 | 53.26 | 54.46 | 53.06 | 53.85 | 1,348,900 | +0.83(+1.57%) |
Jul 11, 2019 | 52.18 | 53.37 | 51.98 | 53.02 | 896,522 | +0.89(+1.71%) |
Jul 10, 2019 | 53.25 | 53.50 | 51.88 | 52.13 | 1,699,594 | -0.47(-0.89%) |
Jul 09, 2019 | 52.50 | 52.68 | 49.83 | 52.60 | 3,107,362 | +0.22(+0.42%) |
Jul 08, 2019 | 52.61 | 52.79 | 51.43 | 52.38 | 1,263,133 | -0.77(-1.45%) |
Jul 05, 2019 | 53.30 | 53.44 | 52.27 | 53.15 | 920,600 | -0.68(-1.26%) |
Jul 03, 2019 | 53.76 | 53.99 | 51.98 | 53.83 | 970,200 | -0.03(-0.06%) |
Jul 02, 2019 | 54.40 | 54.40 | 53.54 | 53.86 | 1,137,878 | -0.62(-1.14%) |
Jul 01, 2019 | 57.83 | 58.23 | 53.85 | 54.48 | 3,037,238 | +1.07(+2.00%) |
Jun 28, 2019 | 52.60 | 53.75 | 52.04 | 53.41 | 4,234,100 | +0.98(+1.87%) |
Jun 27, 2019 | 51.00 | 52.78 | 50.56 | 52.43 | 2,010,280 | +1.57(+3.09%) |
Jun 26, 2019 | 49.39 | 51.30 | 49.14 | 50.86 | 1,364,624 | +2.56(+5.30%) |
Jun 25, 2019 | 50.85 | 51.09 | 47.75 | 48.30 | 1,968,721 | -2.48(-4.88%) |
Jun 24, 2019 | 49.75 | 50.81 | 49.42 | 50.78 | 1,103,138 | +1.41(+2.86%) |
Jun 21, 2019 | 48.85 | 49.55 | 47.93 | 49.37 | 1,479,100 | -0.22(-0.44%) |
Jun 20, 2019 | 50.59 | 50.65 | 49.28 | 49.59 | 989,984 | -0.11(-0.22%) |
Jun 19, 2019 | 49.55 | 49.98 | 48.89 | 49.70 | 802,341 | +0.28(+0.57%) |
Jun 18, 2019 | 48.46 | 50.47 | 48.42 | 49.42 | 1,560,303 | +1.65(+3.45%) |
Jun 17, 2019 | 46.28 | 48.32 | 46.27 | 47.77 | 1,280,284 | +1.64(+3.56%) |
Jun 14, 2019 | 46.15 | 46.52 | 45.37 | 46.13 | 758,400 | -0.83(-1.77%) |
Jun 13, 2019 | 46.82 | 47.14 | 45.90 | 46.96 | 915,365 | +0.74(+1.60%) |
Jun 12, 2019 | 46.52 | 46.55 | 44.89 | 46.22 | 1,166,767 | -0.42(-0.90%) |
Jun 11, 2019 | 47.00 | 47.60 | 46.50 | 46.64 | 1,447,200 | +0.44(+0.95%) |
Jun 10, 2019 | 45.72 | 47.15 | 45.62 | 46.20 | 1,523,136 | +1.21(+2.69%) |
Jun 07, 2019 | 44.79 | 45.60 | 44.17 | 44.99 | 1,162,900 | +0.55(+1.24%) |
Jun 06, 2019 | 44.18 | 44.81 | 43.51 | 44.44 | 1,748,066 | +1.38(+3.20%) |
Jun 05, 2019 | 44.31 | 44.60 | 41.76 | 43.06 | 1,154,764 | -0.81(-1.85%) |
Jun 04, 2019 | 42.08 | 43.98 | 42.01 | 43.87 | 1,940,596 | +2.62(+6.35%) |
Jun 03, 2019 | 40.34 | 41.86 | 40.29 | 41.25 | 1,557,240 | +0.78(+1.93%) |
May 31, 2019 | 41.07 | 41.50 | 40.28 | 40.47 | 1,336,300 | -1.66(-3.94%) |
May 30, 2019 | 42.38 | 43.54 | 41.81 | 42.13 | 1,261,002 | +0.08(+0.19%) |
May 29, 2019 | 42.16 | 42.82 | 41.68 | 42.05 | 1,593,134 | -0.86(-2.00%) |
May 28, 2019 | 44.45 | 44.63 | 41.96 | 42.91 | 1,901,154 | -1.50(-3.38%) |
May 24, 2019 | 44.72 | 45.30 | 44.20 | 44.41 | 833,300 | +0.26(+0.59%) |
May 23, 2019 | 44.40 | 45.57 | 44.04 | 44.15 | 1,636,049 | -1.12(-2.47%) |
May 22, 2019 | 45.91 | 46.83 | 45.21 | 45.27 | 1,793,985 | -0.89(-1.93%) |
May 21, 2019 | 47.10 | 48.62 | 45.88 | 46.16 | 3,484,508 | +1.74(+3.92%) |
May 20, 2019 | 44.49 | 46.25 | 44.00 | 44.42 | 3,908,971 | -1.90(-4.10%) |
May 17, 2019 | 49.27 | 49.53 | 46.05 | 46.32 | 4,165,300 | -3.88(-7.73%) |
May 16, 2019 | 53.98 | 54.03 | 50.14 | 50.20 | 4,949,735 | -6.55(-11.54%) |
May 15, 2019 | 56.13 | 57.83 | 55.65 | 56.75 | 1,277,285 | -0.60(-1.05%) |
May 14, 2019 | 56.39 | 57.82 | 55.77 | 57.35 | 1,489,649 | +1.89(+3.41%) |
May 13, 2019 | 56.80 | 57.23 | 55.22 | 55.46 | 1,911,226 | -3.67(-6.21%) |
May 10, 2019 | 58.64 | 59.66 | 56.93 | 59.13 | 1,533,200 | -0.27(-0.45%) |
May 09, 2019 | 58.85 | 59.67 | 57.71 | 59.40 | 1,585,472 | -0.51(-0.85%) |
May 08, 2019 | 60.62 | 61.16 | 59.01 | 59.91 | 1,600,940 | -0.35(-0.58%) |
May 07, 2019 | 59.00 | 62.73 | 57.79 | 60.26 | 3,309,182 | -1.13(-1.84%) |
May 06, 2019 | 61.30 | 62.58 | 60.31 | 61.39 | 2,134,175 | -2.35(-3.69%) |
May 03, 2019 | 62.60 | 63.87 | 62.00 | 63.74 | 1,101,400 | +1.15(+1.84%) |
May 02, 2019 | 61.52 | 63.62 | 61.52 | 62.59 | 1,221,901 | +0.71(+1.15%) |