Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.43 | 63.43 | 62.21 | 62.88 | 2,380,845 | -0.39(-0.62%) |
Jul 30, 2019 | 61.56 | 63.48 | 61.21 | 63.28 | 1,752,716 | +1.86(+3.04%) |
Jul 29, 2019 | 60.77 | 61.59 | 60.41 | 61.41 | 1,133,417 | +0.82(+1.35%) |
Jul 26, 2019 | 61.01 | 61.09 | 60.04 | 60.60 | 1,408,794 | -0.10(-0.17%) |
Jul 25, 2019 | 59.12 | 60.80 | 59.03 | 60.70 | 1,583,512 | +1.22(+2.05%) |
Jul 24, 2019 | 59.20 | 60.07 | 58.12 | 59.48 | 2,606,136 | -0.16(-0.27%) |
Jul 23, 2019 | 61.49 | 61.49 | 59.15 | 59.64 | 4,115,415 | -3.65(-5.77%) |
Jul 22, 2019 | 64.31 | 64.43 | 63.24 | 63.30 | 2,112,998 | -0.95(-1.47%) |
Jul 19, 2019 | 63.76 | 64.51 | 63.65 | 64.24 | 1,758,137 | +0.57(+0.90%) |
Jul 18, 2019 | 62.96 | 63.77 | 62.46 | 63.67 | 952,666 | +0.82(+1.31%) |
Jul 17, 2019 | 62.50 | 62.90 | 62.28 | 62.85 | 865,559 | +0.27(+0.43%) |
Jul 16, 2019 | 62.43 | 62.79 | 62.16 | 62.58 | 1,334,571 | +0.39(+0.63%) |
Jul 15, 2019 | 61.84 | 62.59 | 61.28 | 62.18 | 1,354,845 | +0.41(+0.67%) |
Jul 12, 2019 | 63.33 | 63.48 | 61.73 | 61.77 | 2,164,050 | -1.55(-2.44%) |
Jul 11, 2019 | 62.11 | 63.48 | 62.07 | 63.32 | 2,944,436 | +1.29(+2.08%) |
Jul 10, 2019 | 60.90 | 62.67 | 60.68 | 62.02 | 2,705,760 | +1.05(+1.72%) |
Jul 09, 2019 | 60.31 | 61.23 | 59.62 | 60.97 | 2,888,883 | +0.65(+1.07%) |
Jul 08, 2019 | 60.36 | 60.69 | 59.92 | 60.33 | 1,020,826 | +0.05(+0.08%) |
Jul 05, 2019 | 59.53 | 60.32 | 59.31 | 60.28 | 753,548 | +0.58(+0.97%) |
Jul 03, 2019 | 58.70 | 59.92 | 58.70 | 59.70 | 715,977 | +1.03(+1.76%) |
Jul 02, 2019 | 58.87 | 59.54 | 58.59 | 58.67 | 1,065,959 | +0.08(+0.14%) |
Jul 01, 2019 | 59.52 | 59.62 | 58.35 | 58.58 | 1,139,017 | -0.78(-1.31%) |
Jun 28, 2019 | 57.95 | 59.38 | 57.81 | 59.36 | 2,585,119 | +1.56(+2.69%) |
Jun 27, 2019 | 58.78 | 58.78 | 57.25 | 57.81 | 1,403,573 | -1.22(-2.06%) |
Jun 26, 2019 | 58.20 | 59.30 | 58.15 | 59.02 | 2,434,970 | +0.43(+0.74%) |
Jun 25, 2019 | 56.99 | 58.85 | 56.72 | 58.59 | 2,163,915 | +1.67(+2.93%) |
Jun 24, 2019 | 56.95 | 57.54 | 56.63 | 56.93 | 1,115,499 | -0.07(-0.13%) |
Jun 21, 2019 | 57.46 | 57.98 | 56.64 | 57.00 | 2,086,880 | -0.47(-0.82%) |
Jun 20, 2019 | 57.56 | 58.23 | 57.27 | 57.47 | 1,111,412 | +0.02(+0.03%) |
Jun 19, 2019 | 56.93 | 57.56 | 55.42 | 57.45 | 1,757,552 | +2.20(+3.99%) |
Jun 18, 2019 | 56.20 | 56.38 | 55.12 | 55.25 | 1,143,050 | -0.82(-1.47%) |
Jun 17, 2019 | 57.56 | 57.64 | 55.84 | 56.07 | 1,391,910 | -1.74(-3.01%) |
Jun 14, 2019 | 57.46 | 58.00 | 57.35 | 57.82 | 1,382,323 | +0.47(+0.82%) |
Jun 13, 2019 | 57.55 | 57.63 | 56.82 | 57.35 | 1,212,368 | -0.15(-0.26%) |
Jun 12, 2019 | 58.22 | 58.66 | 57.38 | 57.50 | 737,823 | -0.52(-0.89%) |
Jun 11, 2019 | 57.54 | 58.42 | 57.54 | 58.01 | 983,013 | +0.47(+0.81%) |
Jun 10, 2019 | 57.06 | 57.72 | 56.67 | 57.54 | 1,163,235 | +0.40(+0.70%) |
Jun 07, 2019 | 58.63 | 58.79 | 56.83 | 57.14 | 1,674,563 | -1.31(-2.24%) |
Jun 06, 2019 | 58.22 | 58.62 | 57.64 | 58.45 | 1,481,190 | +0.04(+0.06%) |
Jun 05, 2019 | 57.70 | 58.48 | 57.19 | 58.42 | 1,733,819 | +1.05(+1.83%) |
Jun 04, 2019 | 56.55 | 57.39 | 56.27 | 57.37 | 3,510,313 | +0.93(+1.64%) |
Jun 03, 2019 | 55.51 | 56.54 | 55.46 | 56.44 | 1,232,533 | +0.93(+1.67%) |
May 31, 2019 | 56.06 | 56.14 | 55.43 | 55.51 | 1,416,372 | -0.75(-1.33%) |
May 30, 2019 | 56.13 | 56.61 | 55.85 | 56.26 | 1,309,593 | +0.11(+0.20%) |
May 29, 2019 | 56.78 | 56.91 | 55.88 | 56.15 | 2,519,775 | -0.81(-1.41%) |
May 28, 2019 | 58.21 | 58.39 | 56.29 | 56.95 | 5,324,698 | -1.26(-2.16%) |
May 24, 2019 | 59.19 | 59.45 | 58.01 | 58.21 | 2,154,017 | -0.89(-1.51%) |
May 23, 2019 | 59.30 | 59.48 | 58.52 | 59.10 | 2,089,880 | -0.54(-0.91%) |
May 22, 2019 | 61.24 | 61.79 | 59.56 | 59.64 | 2,061,687 | -1.59(-2.60%) |
May 21, 2019 | 63.31 | 63.67 | 61.10 | 61.24 | 2,956,135 | -2.04(-3.23%) |
May 20, 2019 | 63.36 | 64.10 | 63.20 | 63.28 | 1,587,330 | -0.08(-0.13%) |
May 17, 2019 | 62.61 | 63.55 | 61.79 | 63.36 | 1,614,578 | +0.70(+1.12%) |
May 16, 2019 | 63.01 | 63.76 | 62.63 | 62.66 | 2,515,242 | -0.18(-0.28%) |
May 15, 2019 | 62.85 | 63.82 | 62.45 | 62.84 | 2,475,116 | +0.05(+0.07%) |
May 14, 2019 | 62.55 | 63.55 | 62.38 | 62.79 | 2,062,045 | +0.45(+0.72%) |
May 13, 2019 | 62.76 | 62.97 | 61.30 | 62.34 | 2,290,205 | -0.85(-1.35%) |
May 10, 2019 | 64.14 | 64.14 | 62.98 | 63.19 | 1,307,395 | -1.11(-1.72%) |
May 09, 2019 | 63.88 | 64.39 | 63.64 | 64.30 | 1,541,236 | +0.31(+0.48%) |
May 08, 2019 | 63.85 | 64.30 | 63.61 | 63.99 | 2,185,088 | +0.05(+0.07%) |
May 07, 2019 | 64.28 | 64.49 | 62.61 | 63.94 | 3,071,701 | +0.70(+1.11%) |
May 06, 2019 | 62.31 | 63.42 | 62.11 | 63.24 | 1,345,768 | +0.37(+0.60%) |
May 03, 2019 | 62.33 | 62.92 | 61.33 | 62.87 | 2,443,909 | +0.68(+1.10%) |
May 02, 2019 | 65.37 | 65.37 | 61.11 | 62.18 | 3,789,106 | -3.31(-5.05%) |