Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.69 | 56.85 | 56.16 | 56.54 | 559,868 | +0.07(+0.12%) |
Jul 30, 2019 | 56.51 | 56.65 | 56.07 | 56.47 | 607,912 | -0.30(-0.53%) |
Jul 29, 2019 | 56.51 | 57.00 | 56.51 | 56.77 | 415,122 | +0.18(+0.32%) |
Jul 26, 2019 | 56.55 | 56.69 | 56.24 | 56.59 | 346,222 | +0.07(+0.13%) |
Jul 25, 2019 | 56.72 | 56.81 | 56.34 | 56.51 | 541,945 | -0.06(-0.11%) |
Jul 24, 2019 | 56.15 | 56.63 | 56.12 | 56.57 | 466,567 | +0.33(+0.58%) |
Jul 23, 2019 | 56.05 | 56.35 | 56.05 | 56.25 | 442,746 | +0.13(+0.23%) |
Jul 22, 2019 | 56.31 | 56.38 | 55.97 | 56.12 | 407,194 | -0.20(-0.36%) |
Jul 19, 2019 | 56.64 | 56.72 | 56.25 | 56.32 | 399,074 | -0.35(-0.62%) |
Jul 18, 2019 | 56.34 | 56.68 | 56.31 | 56.67 | 444,252 | +0.17(+0.30%) |
Jul 17, 2019 | 56.66 | 56.95 | 56.45 | 56.50 | 323,551 | -0.16(-0.29%) |
Jul 16, 2019 | 56.89 | 57.14 | 56.66 | 56.66 | 451,606 | -0.09(-0.16%) |
Jul 15, 2019 | 57.27 | 57.37 | 56.67 | 56.75 | 403,327 | -0.43(-0.74%) |
Jul 12, 2019 | 57.42 | 57.45 | 57.16 | 57.18 | 502,767 | -0.08(-0.14%) |
Jul 11, 2019 | 57.07 | 57.35 | 57.01 | 57.26 | 407,582 | +0.21(+0.37%) |
Jul 10, 2019 | 57.43 | 57.73 | 57.01 | 57.05 | 570,104 | -0.27(-0.47%) |
Jul 09, 2019 | 57.03 | 57.37 | 56.98 | 57.32 | 3,855,684 | +0.10(+0.17%) |
Jul 08, 2019 | 57.27 | 57.38 | 57.08 | 57.22 | 1,984,393 | -0.31(-0.54%) |
Jul 05, 2019 | 57.11 | 57.55 | 56.96 | 57.54 | 600,959 | +0.42(+0.74%) |
Jul 03, 2019 | 56.99 | 57.22 | 56.83 | 57.11 | 543,144 | +0.33(+0.58%) |
Jul 02, 2019 | 56.53 | 56.92 | 56.46 | 56.78 | 1,257,567 | +0.34(+0.61%) |
Jul 01, 2019 | 56.66 | 56.87 | 56.35 | 56.44 | 205,769 | +0.19(+0.34%) |
Jun 28, 2019 | 56.32 | 56.41 | 56.08 | 56.25 | 600,825 | +0.28(+0.51%) |
Jun 27, 2019 | 56.00 | 56.17 | 55.73 | 55.96 | 437,673 | -0.05(-0.09%) |
Jun 26, 2019 | 56.01 | 56.19 | 55.81 | 56.01 | 534,630 | +0.00(+0.00%) |
Jun 25, 2019 | 56.39 | 56.51 | 55.96 | 56.01 | 410,761 | -0.38(-0.67%) |
Jun 24, 2019 | 56.28 | 56.53 | 56.24 | 56.40 | 505,809 | +0.08(+0.15%) |
Jun 21, 2019 | 56.72 | 56.78 | 56.31 | 56.31 | 527,986 | -0.43(-0.76%) |
Jun 20, 2019 | 56.76 | 56.92 | 56.27 | 56.75 | 411,429 | +0.49(+0.87%) |
Jun 19, 2019 | 56.13 | 56.43 | 56.10 | 56.25 | 384,938 | +0.24(+0.43%) |
Jun 18, 2019 | 55.36 | 56.13 | 55.36 | 56.01 | 471,164 | +0.69(+1.24%) |
Jun 17, 2019 | 55.52 | 55.79 | 55.31 | 55.33 | 281,124 | -0.10(-0.19%) |
Jun 14, 2019 | 55.37 | 55.60 | 55.02 | 55.43 | 357,088 | +0.00(+0.00%) |
Jun 13, 2019 | 55.44 | 55.62 | 55.22 | 55.43 | 302,662 | +0.04(+0.08%) |
Jun 12, 2019 | 55.85 | 55.95 | 55.31 | 55.39 | 500,370 | -0.45(-0.80%) |
Jun 11, 2019 | 56.10 | 56.28 | 55.74 | 55.84 | 618,698 | +0.02(+0.04%) |
Jun 10, 2019 | 55.91 | 56.08 | 55.72 | 55.81 | 316,811 | +0.30(+0.54%) |
Jun 07, 2019 | 55.66 | 55.81 | 55.47 | 55.52 | 1,884,572 | +0.13(+0.24%) |
Jun 06, 2019 | 55.42 | 55.70 | 55.13 | 55.38 | 462,332 | -0.01(-0.01%) |
Jun 05, 2019 | 55.61 | 55.75 | 55.21 | 55.39 | 492,961 | -0.16(-0.30%) |
Jun 04, 2019 | 55.05 | 55.63 | 54.68 | 55.55 | 681,204 | +1.04(+1.90%) |
Jun 03, 2019 | 53.95 | 54.66 | 53.95 | 54.52 | 1,764,321 | +0.39(+0.72%) |
May 31, 2019 | 54.18 | 54.24 | 53.65 | 54.13 | 692,176 | -0.68(-1.24%) |
May 30, 2019 | 55.52 | 55.65 | 54.71 | 54.81 | 627,026 | -0.69(-1.25%) |
May 29, 2019 | 56.26 | 56.45 | 55.14 | 55.50 | 943,472 | -1.19(-2.09%) |
May 28, 2019 | 57.25 | 57.28 | 56.69 | 56.69 | 540,453 | -0.80(-1.39%) |
May 24, 2019 | 56.61 | 57.69 | 56.57 | 57.48 | 640,397 | +1.15(+2.04%) |
May 23, 2019 | 57.10 | 57.23 | 55.87 | 56.34 | 803,644 | -1.40(-2.43%) |
May 22, 2019 | 58.04 | 58.06 | 57.63 | 57.74 | 354,068 | -0.40(-0.69%) |
May 21, 2019 | 57.67 | 58.22 | 57.37 | 58.14 | 438,577 | +0.66(+1.15%) |
May 20, 2019 | 57.10 | 57.71 | 57.06 | 57.48 | 212,871 | +0.22(+0.39%) |
May 17, 2019 | 57.17 | 57.39 | 57.01 | 57.25 | 509,474 | -0.31(-0.54%) |
May 16, 2019 | 57.68 | 57.90 | 57.46 | 57.57 | 479,230 | +0.10(+0.18%) |
May 15, 2019 | 56.95 | 57.55 | 56.87 | 57.46 | 380,842 | +0.26(+0.46%) |
May 14, 2019 | 57.03 | 57.50 | 56.67 | 57.20 | 386,877 | +0.31(+0.55%) |
May 13, 2019 | 57.27 | 57.33 | 56.69 | 56.89 | 571,571 | -1.00(-1.73%) |
May 10, 2019 | 57.86 | 58.07 | 57.24 | 57.89 | 409,001 | -0.01(-0.01%) |
May 09, 2019 | 57.77 | 58.08 | 57.54 | 57.89 | 594,989 | -0.40(-0.69%) |
May 08, 2019 | 58.33 | 58.53 | 58.18 | 58.30 | 393,760 | -0.12(-0.20%) |
May 07, 2019 | 58.36 | 58.59 | 58.19 | 58.42 | 564,248 | -0.56(-0.95%) |
May 06, 2019 | 57.92 | 59.06 | 57.92 | 58.97 | 445,256 | +0.02(+0.04%) |
May 03, 2019 | 58.63 | 59.10 | 58.63 | 58.95 | 374,124 | +0.44(+0.75%) |
May 02, 2019 | 58.50 | 58.82 | 58.42 | 58.51 | 522,739 | -0.10(-0.17%) |