Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.42 | 59.42 | 56.44 | 57.28 | 7,462,182 | -2.13(-3.58%) |
Jul 30, 2019 | 58.45 | 59.47 | 58.09 | 59.41 | 2,602,959 | +0.87(+1.49%) |
Jul 29, 2019 | 58.38 | 58.83 | 57.24 | 58.54 | 3,620,428 | -0.32(-0.54%) |
Jul 26, 2019 | 59.07 | 59.15 | 58.51 | 58.85 | 2,324,288 | -0.24(-0.40%) |
Jul 25, 2019 | 59.12 | 59.32 | 58.52 | 59.09 | 2,497,288 | -0.29(-0.49%) |
Jul 24, 2019 | 58.51 | 59.48 | 58.35 | 59.38 | 2,179,613 | +0.36(+0.61%) |
Jul 23, 2019 | 58.09 | 59.04 | 57.83 | 59.02 | 2,393,128 | +1.28(+2.22%) |
Jul 22, 2019 | 57.75 | 58.05 | 57.38 | 57.74 | 2,509,974 | +0.10(+0.17%) |
Jul 19, 2019 | 57.26 | 57.93 | 57.03 | 57.64 | 3,317,612 | +0.94(+1.65%) |
Jul 18, 2019 | 56.92 | 57.07 | 56.48 | 56.71 | 3,595,674 | -0.39(-0.68%) |
Jul 17, 2019 | 58.33 | 58.43 | 57.02 | 57.10 | 2,463,347 | -1.39(-2.37%) |
Jul 16, 2019 | 57.93 | 59.00 | 57.77 | 58.48 | 2,143,890 | +0.49(+0.84%) |
Jul 15, 2019 | 58.16 | 58.24 | 57.64 | 58.00 | 1,832,464 | +0.00(+0.00%) |
Jul 12, 2019 | 57.03 | 58.29 | 56.95 | 58.00 | 2,939,424 | +1.35(+2.38%) |
Jul 11, 2019 | 56.33 | 56.74 | 56.02 | 56.65 | 2,353,578 | +0.41(+0.72%) |
Jul 10, 2019 | 57.13 | 57.26 | 56.07 | 56.24 | 3,084,615 | -0.49(-0.86%) |
Jul 09, 2019 | 56.80 | 57.10 | 56.32 | 56.73 | 2,553,897 | -0.53(-0.93%) |
Jul 08, 2019 | 57.47 | 57.97 | 57.09 | 57.26 | 2,427,652 | -0.49(-0.84%) |
Jul 05, 2019 | 57.80 | 58.09 | 56.68 | 57.74 | 2,579,132 | -0.70(-1.19%) |
Jul 03, 2019 | 58.68 | 58.77 | 57.90 | 58.44 | 1,808,484 | -0.10(-0.17%) |
Jul 02, 2019 | 58.68 | 58.79 | 58.00 | 58.54 | 3,640,838 | -0.36(-0.61%) |
Jul 01, 2019 | 59.95 | 60.10 | 58.66 | 58.90 | 3,285,543 | -0.01(-0.01%) |
Jun 28, 2019 | 58.47 | 59.20 | 58.32 | 58.91 | 8,058,613 | +0.55(+0.94%) |
Jun 27, 2019 | 58.37 | 58.67 | 58.01 | 58.36 | 3,727,587 | +0.22(+0.38%) |
Jun 26, 2019 | 57.86 | 58.37 | 57.70 | 58.14 | 2,947,796 | +0.49(+0.86%) |
Jun 25, 2019 | 57.82 | 57.90 | 57.52 | 57.64 | 2,371,525 | -0.11(-0.18%) |
Jun 24, 2019 | 57.95 | 58.17 | 57.68 | 57.75 | 3,077,614 | -0.19(-0.34%) |
Jun 21, 2019 | 57.83 | 58.37 | 57.56 | 57.94 | 4,934,115 | +0.11(+0.18%) |
Jun 20, 2019 | 57.10 | 57.94 | 56.50 | 57.84 | 4,301,145 | +1.79(+3.20%) |
Jun 19, 2019 | 56.63 | 56.77 | 55.92 | 56.05 | 3,052,664 | -0.42(-0.75%) |
Jun 18, 2019 | 55.76 | 56.91 | 55.59 | 56.47 | 4,392,069 | +1.13(+2.04%) |
Jun 17, 2019 | 55.47 | 55.67 | 55.20 | 55.34 | 3,362,449 | -0.08(-0.14%) |
Jun 14, 2019 | 55.66 | 55.72 | 54.76 | 55.42 | 3,196,533 | -0.38(-0.68%) |
Jun 13, 2019 | 55.77 | 55.94 | 55.40 | 55.80 | 3,129,051 | +0.41(+0.73%) |
Jun 12, 2019 | 55.79 | 56.00 | 55.04 | 55.39 | 4,203,109 | -0.64(-1.13%) |
Jun 11, 2019 | 57.69 | 57.95 | 56.00 | 56.03 | 4,408,760 | -1.03(-1.81%) |
Jun 10, 2019 | 56.65 | 57.56 | 56.52 | 57.06 | 3,392,432 | +0.84(+1.49%) |
Jun 07, 2019 | 55.60 | 56.65 | 55.47 | 56.22 | 3,922,668 | +0.91(+1.64%) |
Jun 06, 2019 | 55.88 | 56.01 | 54.75 | 55.31 | 3,590,198 | -0.57(-1.01%) |
Jun 05, 2019 | 55.68 | 56.09 | 55.04 | 55.88 | 5,766,923 | +0.73(+1.33%) |
Jun 04, 2019 | 54.21 | 55.23 | 53.87 | 55.15 | 3,695,368 | +1.66(+3.10%) |
Jun 03, 2019 | 53.21 | 54.07 | 53.07 | 53.49 | 3,622,215 | +0.30(+0.56%) |
May 31, 2019 | 53.35 | 53.90 | 53.09 | 53.19 | 4,460,219 | -0.85(-1.57%) |
May 30, 2019 | 54.11 | 54.57 | 53.84 | 54.03 | 2,385,368 | +0.19(+0.34%) |
May 29, 2019 | 53.52 | 54.11 | 53.31 | 53.85 | 4,685,660 | -0.19(-0.34%) |
May 28, 2019 | 55.41 | 55.62 | 54.02 | 54.03 | 4,285,792 | -1.17(-2.13%) |
May 24, 2019 | 55.94 | 56.05 | 55.07 | 55.21 | 2,945,087 | -0.13(-0.24%) |
May 23, 2019 | 56.37 | 56.37 | 54.74 | 55.34 | 3,278,960 | -1.76(-3.08%) |
May 22, 2019 | 57.44 | 57.56 | 57.03 | 57.10 | 2,921,621 | -0.58(-1.01%) |
May 21, 2019 | 56.80 | 57.94 | 56.78 | 57.68 | 4,208,392 | +1.26(+2.24%) |
May 20, 2019 | 56.88 | 56.97 | 56.13 | 56.42 | 3,913,028 | -0.81(-1.42%) |
May 17, 2019 | 57.29 | 57.86 | 57.11 | 57.23 | 3,045,779 | -0.74(-1.28%) |
May 16, 2019 | 57.86 | 58.14 | 57.53 | 57.97 | 2,688,763 | +0.53(+0.92%) |
May 15, 2019 | 56.54 | 57.79 | 56.33 | 57.44 | 2,324,742 | +0.35(+0.61%) |
May 14, 2019 | 57.18 | 57.71 | 56.85 | 57.09 | 2,454,770 | +0.45(+0.79%) |
May 13, 2019 | 57.44 | 57.47 | 56.21 | 56.64 | 3,123,685 | -2.01(-3.42%) |
May 10, 2019 | 58.05 | 58.84 | 57.01 | 58.65 | 3,194,817 | +0.11(+0.19%) |
May 09, 2019 | 57.49 | 58.61 | 57.20 | 58.54 | 3,311,967 | +0.45(+0.77%) |
May 08, 2019 | 59.00 | 59.14 | 58.01 | 58.09 | 4,920,781 | -1.09(-1.84%) |
May 07, 2019 | 59.15 | 59.95 | 58.12 | 59.18 | 6,825,008 | -2.30(-3.73%) |
May 06, 2019 | 60.92 | 61.70 | 60.60 | 61.47 | 3,784,390 | -0.83(-1.34%) |
May 03, 2019 | 61.78 | 62.38 | 61.78 | 62.30 | 2,871,410 | +0.88(+1.43%) |
May 02, 2019 | 61.55 | 61.87 | 60.93 | 61.43 | 3,500,048 | -0.16(-0.26%) |