Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.96 | 60.11 | 59.47 | 59.72 | 15,902 | -0.36(-0.59%) |
Jul 30, 2019 | 59.96 | 60.13 | 59.75 | 60.08 | 11,721 | -0.09(-0.15%) |
Jul 29, 2019 | 60.78 | 60.78 | 60.17 | 60.17 | 10,827 | -0.68(-1.11%) |
Jul 26, 2019 | 60.54 | 60.89 | 60.54 | 60.85 | 8,951 | +0.37(+0.61%) |
Jul 25, 2019 | 60.86 | 60.89 | 60.27 | 60.48 | 14,156 | -0.34(-0.56%) |
Jul 24, 2019 | 60.71 | 60.85 | 60.12 | 60.82 | 43,299 | -0.14(-0.23%) |
Jul 23, 2019 | 60.68 | 61.03 | 60.60 | 60.96 | 52,373 | +0.46(+0.76%) |
Jul 22, 2019 | 60.28 | 60.60 | 60.07 | 60.50 | 22,736 | +0.15(+0.24%) |
Jul 19, 2019 | 60.51 | 60.88 | 60.36 | 60.36 | 21,397 | -0.09(-0.15%) |
Jul 18, 2019 | 59.83 | 60.57 | 59.83 | 60.45 | 69,179 | +0.60(+0.99%) |
Jul 17, 2019 | 60.22 | 60.22 | 59.83 | 59.85 | 23,565 | -0.50(-0.83%) |
Jul 16, 2019 | 60.38 | 60.72 | 60.22 | 60.36 | 34,570 | +0.31(+0.52%) |
Jul 15, 2019 | 60.48 | 60.48 | 59.93 | 60.04 | 41,344 | -0.38(-0.62%) |
Jul 12, 2019 | 60.07 | 60.45 | 60.04 | 60.42 | 41,920 | +0.47(+0.78%) |
Jul 11, 2019 | 59.08 | 59.95 | 59.08 | 59.95 | 19,118 | +0.93(+1.57%) |
Jul 10, 2019 | 59.20 | 59.49 | 58.95 | 59.03 | 9,566 | -0.21(-0.35%) |
Jul 09, 2019 | 58.52 | 59.24 | 58.52 | 59.24 | 17,653 | +0.42(+0.71%) |
Jul 08, 2019 | 59.19 | 59.23 | 58.67 | 58.82 | 16,879 | -0.68(-1.14%) |
Jul 05, 2019 | 59.15 | 59.52 | 59.15 | 59.50 | 44,977 | +0.48(+0.81%) |
Jul 03, 2019 | 58.76 | 59.08 | 58.70 | 59.02 | 10,807 | +0.42(+0.72%) |
Jul 02, 2019 | 58.20 | 58.60 | 58.05 | 58.60 | 26,257 | +0.17(+0.30%) |
Jul 01, 2019 | 58.43 | 58.80 | 58.14 | 58.42 | 32,359 | +0.59(+1.01%) |
Jun 28, 2019 | 58.11 | 58.11 | 57.64 | 57.84 | 17,030 | +0.48(+0.83%) |
Jun 27, 2019 | 56.78 | 57.53 | 56.78 | 57.36 | 35,833 | +0.75(+1.33%) |
Jun 26, 2019 | 57.09 | 57.12 | 56.61 | 56.61 | 16,313 | -0.35(-0.61%) |
Jun 25, 2019 | 57.22 | 57.22 | 56.68 | 56.96 | 15,807 | -0.28(-0.49%) |
Jun 24, 2019 | 57.71 | 58.00 | 57.24 | 57.24 | 12,011 | -0.51(-0.88%) |
Jun 21, 2019 | 57.60 | 58.21 | 57.60 | 57.75 | 15,501 | +0.06(+0.11%) |
Jun 20, 2019 | 57.81 | 57.81 | 57.09 | 57.68 | 44,290 | +0.29(+0.51%) |
Jun 19, 2019 | 57.52 | 57.87 | 57.35 | 57.39 | 9,086 | +0.01(+0.02%) |
Jun 18, 2019 | 56.74 | 57.74 | 56.74 | 57.38 | 9,478 | +0.63(+1.11%) |
Jun 17, 2019 | 57.19 | 57.38 | 56.75 | 56.75 | 5,831 | -0.45(-0.78%) |
Jun 14, 2019 | 57.40 | 57.40 | 56.87 | 57.19 | 9,202 | -0.10(-0.18%) |
Jun 13, 2019 | 57.50 | 57.55 | 57.17 | 57.29 | 50,254 | -0.07(-0.13%) |
Jun 12, 2019 | 57.93 | 57.93 | 57.16 | 57.37 | 11,029 | -0.74(-1.27%) |
Jun 11, 2019 | 58.75 | 58.94 | 57.85 | 58.11 | 12,131 | -0.37(-0.62%) |
Jun 10, 2019 | 58.26 | 58.79 | 58.15 | 58.47 | 19,001 | +0.58(+1.01%) |
Jun 07, 2019 | 57.78 | 58.01 | 57.77 | 57.89 | 13,147 | +0.11(+0.19%) |
Jun 06, 2019 | 57.33 | 57.96 | 57.17 | 57.78 | 9,873 | +0.40(+0.70%) |
Jun 05, 2019 | 56.92 | 57.39 | 56.77 | 57.38 | 27,467 | +0.55(+0.96%) |
Jun 04, 2019 | 55.84 | 56.86 | 55.84 | 56.83 | 30,790 | +1.61(+2.91%) |
Jun 03, 2019 | 55.05 | 55.44 | 55.00 | 55.22 | 30,294 | +0.14(+0.25%) |
May 31, 2019 | 55.12 | 55.38 | 55.02 | 55.08 | 16,105 | -0.70(-1.26%) |
May 30, 2019 | 55.96 | 56.23 | 55.70 | 55.79 | 6,420 | -0.09(-0.16%) |
May 29, 2019 | 55.33 | 55.89 | 55.11 | 55.88 | 29,937 | +0.20(+0.36%) |
May 28, 2019 | 56.31 | 56.55 | 55.68 | 55.68 | 27,622 | -0.77(-1.36%) |
May 24, 2019 | 56.20 | 56.45 | 56.12 | 56.44 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.88 | 56.14 | 55.73 | 56.04 | 19,812 | -0.63(-1.11%) |
May 22, 2019 | 57.03 | 57.07 | 56.66 | 56.67 | 14,802 | -0.55(-0.96%) |
May 21, 2019 | 57.14 | 57.39 | 57.07 | 57.22 | 30,206 | +0.36(+0.63%) |
May 20, 2019 | 56.34 | 56.92 | 56.34 | 56.86 | 9,629 | +0.25(+0.44%) |
May 17, 2019 | 56.39 | 56.99 | 56.39 | 56.62 | 7,559 | -0.32(-0.56%) |
May 16, 2019 | 56.57 | 57.21 | 56.55 | 56.94 | 9,289 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,301 | -0.47(-0.84%) |
May 14, 2019 | 56.38 | 57.18 | 56.38 | 56.81 | 16,114 | +0.51(+0.91%) |
May 13, 2019 | 56.81 | 56.81 | 56.13 | 56.30 | 24,966 | -1.59(-2.74%) |
May 10, 2019 | 57.51 | 57.89 | 57.02 | 57.89 | 35,387 | +0.20(+0.35%) |
May 09, 2019 | 57.05 | 57.76 | 56.90 | 57.69 | 10,405 | +0.15(+0.25%) |
May 08, 2019 | 57.55 | 57.96 | 57.54 | 57.54 | 22,266 | -0.21(-0.36%) |
May 07, 2019 | 57.96 | 58.25 | 57.43 | 57.75 | 24,388 | -0.83(-1.42%) |
May 06, 2019 | 57.39 | 58.71 | 57.16 | 58.58 | 23,988 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.37 | 57.90 | 58.36 | 9,969 | +0.71(+1.23%) |
May 02, 2019 | 57.68 | 58.01 | 57.52 | 57.65 | 49,243 | -0.06(-0.11%) |