Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.16 | 60.30 | 59.66 | 59.92 | 15,851 | -0.36(-0.59%) |
Jul 30, 2019 | 60.16 | 60.33 | 59.95 | 60.28 | 11,683 | -0.09(-0.15%) |
Jul 29, 2019 | 60.97 | 60.97 | 60.37 | 60.37 | 10,792 | -0.68(-1.11%) |
Jul 26, 2019 | 60.74 | 61.09 | 60.74 | 61.05 | 8,922 | +0.37(+0.61%) |
Jul 25, 2019 | 61.06 | 61.08 | 60.47 | 60.68 | 14,111 | -0.34(-0.56%) |
Jul 24, 2019 | 60.91 | 61.05 | 60.31 | 61.02 | 43,159 | -0.14(-0.23%) |
Jul 23, 2019 | 60.87 | 61.23 | 60.80 | 61.16 | 52,204 | +0.46(+0.76%) |
Jul 22, 2019 | 60.48 | 60.80 | 60.27 | 60.70 | 22,662 | +0.15(+0.24%) |
Jul 19, 2019 | 60.71 | 61.07 | 60.55 | 60.55 | 21,327 | -0.09(-0.15%) |
Jul 18, 2019 | 60.03 | 60.76 | 60.03 | 60.64 | 68,955 | +0.60(+0.99%) |
Jul 17, 2019 | 60.41 | 60.41 | 60.02 | 60.05 | 23,488 | -0.51(-0.83%) |
Jul 16, 2019 | 60.58 | 60.92 | 60.41 | 60.55 | 34,458 | +0.31(+0.52%) |
Jul 15, 2019 | 60.68 | 60.68 | 60.13 | 60.24 | 41,210 | -0.38(-0.62%) |
Jul 12, 2019 | 60.27 | 60.64 | 60.24 | 60.62 | 41,785 | +0.47(+0.78%) |
Jul 11, 2019 | 59.27 | 60.15 | 59.27 | 60.15 | 19,056 | +0.93(+1.57%) |
Jul 10, 2019 | 59.39 | 59.68 | 59.15 | 59.22 | 9,535 | -0.21(-0.35%) |
Jul 09, 2019 | 58.71 | 59.43 | 58.71 | 59.43 | 17,596 | +0.42(+0.71%) |
Jul 08, 2019 | 59.39 | 59.42 | 58.86 | 59.01 | 16,825 | -0.68(-1.14%) |
Jul 05, 2019 | 59.34 | 59.72 | 59.34 | 59.69 | 44,831 | +0.48(+0.81%) |
Jul 03, 2019 | 58.95 | 59.27 | 58.89 | 59.21 | 10,772 | +0.42(+0.72%) |
Jul 02, 2019 | 58.39 | 58.79 | 58.24 | 58.79 | 26,172 | +0.17(+0.30%) |
Jul 01, 2019 | 58.62 | 58.99 | 58.33 | 58.61 | 32,254 | +0.59(+1.01%) |
Jun 28, 2019 | 58.30 | 58.30 | 57.82 | 58.02 | 16,975 | +0.48(+0.83%) |
Jun 27, 2019 | 56.97 | 57.71 | 56.97 | 57.55 | 35,717 | +0.75(+1.33%) |
Jun 26, 2019 | 57.27 | 57.31 | 56.79 | 56.79 | 16,260 | -0.35(-0.61%) |
Jun 25, 2019 | 57.41 | 57.41 | 56.87 | 57.14 | 15,756 | -0.28(-0.49%) |
Jun 24, 2019 | 57.90 | 58.19 | 57.43 | 57.43 | 11,972 | -0.51(-0.88%) |
Jun 21, 2019 | 57.79 | 58.40 | 57.79 | 57.93 | 15,451 | +0.06(+0.11%) |
Jun 20, 2019 | 58.00 | 58.00 | 57.27 | 57.87 | 44,147 | +0.29(+0.51%) |
Jun 19, 2019 | 57.70 | 58.06 | 57.53 | 57.57 | 9,056 | +0.01(+0.02%) |
Jun 18, 2019 | 56.92 | 57.92 | 56.92 | 57.57 | 9,447 | +0.63(+1.11%) |
Jun 17, 2019 | 57.37 | 57.56 | 56.93 | 56.93 | 5,812 | -0.45(-0.78%) |
Jun 14, 2019 | 57.59 | 57.59 | 57.06 | 57.38 | 9,173 | -0.10(-0.18%) |
Jun 13, 2019 | 57.69 | 57.73 | 57.36 | 57.48 | 50,091 | -0.07(-0.13%) |
Jun 12, 2019 | 58.12 | 58.12 | 57.35 | 57.55 | 10,993 | -0.74(-1.27%) |
Jun 11, 2019 | 58.94 | 59.13 | 58.04 | 58.29 | 12,092 | -0.37(-0.62%) |
Jun 10, 2019 | 58.45 | 58.98 | 58.34 | 58.66 | 18,940 | +0.59(+1.01%) |
Jun 07, 2019 | 57.97 | 58.20 | 57.96 | 58.07 | 13,104 | +0.11(+0.19%) |
Jun 06, 2019 | 57.52 | 58.15 | 57.36 | 57.97 | 9,841 | +0.40(+0.70%) |
Jun 05, 2019 | 57.10 | 57.58 | 56.96 | 57.56 | 27,378 | +0.55(+0.96%) |
Jun 04, 2019 | 56.02 | 57.04 | 56.02 | 57.01 | 30,690 | +1.61(+2.91%) |
Jun 03, 2019 | 55.23 | 55.62 | 55.18 | 55.40 | 30,195 | +0.14(+0.25%) |
May 31, 2019 | 55.30 | 55.56 | 55.20 | 55.26 | 16,052 | -0.71(-1.26%) |
May 30, 2019 | 56.14 | 56.42 | 55.88 | 55.97 | 6,399 | -0.09(-0.16%) |
May 29, 2019 | 55.51 | 56.07 | 55.29 | 56.06 | 29,841 | +0.20(+0.36%) |
May 28, 2019 | 56.49 | 56.74 | 55.86 | 55.86 | 27,533 | -0.77(-1.36%) |
May 24, 2019 | 56.38 | 56.64 | 56.30 | 56.63 | 3,057 | +0.40(+0.72%) |
May 23, 2019 | 56.06 | 56.33 | 55.91 | 56.23 | 19,748 | -0.63(-1.11%) |
May 22, 2019 | 57.21 | 57.26 | 56.85 | 56.86 | 14,754 | -0.55(-0.96%) |
May 21, 2019 | 57.32 | 57.58 | 57.26 | 57.41 | 30,108 | +0.36(+0.63%) |
May 20, 2019 | 56.53 | 57.11 | 56.53 | 57.05 | 9,597 | +0.25(+0.44%) |
May 17, 2019 | 56.57 | 57.18 | 56.57 | 56.80 | 7,535 | -0.32(-0.56%) |
May 16, 2019 | 56.76 | 57.39 | 56.73 | 57.12 | 9,259 | +0.60(+1.07%) |
May 15, 2019 | 56.45 | 56.81 | 56.45 | 56.52 | 13,258 | -0.48(-0.84%) |
May 14, 2019 | 56.56 | 57.37 | 56.56 | 56.99 | 16,062 | +0.51(+0.91%) |
May 13, 2019 | 56.99 | 56.99 | 56.31 | 56.48 | 24,885 | -1.59(-2.74%) |
May 10, 2019 | 57.70 | 58.07 | 57.20 | 58.07 | 35,272 | +0.20(+0.35%) |
May 09, 2019 | 57.23 | 57.95 | 57.09 | 57.87 | 10,372 | +0.15(+0.25%) |
May 08, 2019 | 57.74 | 58.15 | 57.73 | 57.73 | 22,194 | -0.21(-0.36%) |
May 07, 2019 | 58.15 | 58.44 | 57.62 | 57.94 | 24,309 | -0.83(-1.42%) |
May 06, 2019 | 57.58 | 58.90 | 57.34 | 58.77 | 23,911 | +0.22(+0.38%) |
May 03, 2019 | 58.08 | 58.56 | 58.08 | 58.55 | 9,937 | +0.71(+1.24%) |
May 02, 2019 | 57.86 | 58.19 | 57.71 | 57.84 | 49,083 | -0.06(-0.11%) |