Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.40 | 64.69 | 62.92 | 63.51 | 886,921 | -0.39(-0.61%) |
Jul 30, 2019 | 64.04 | 64.23 | 63.52 | 63.89 | 530,628 | -1.48(-2.26%) |
Jul 29, 2019 | 64.84 | 65.78 | 64.25 | 65.37 | 711,188 | +0.00(+0.00%) |
Jul 26, 2019 | 65.89 | 66.04 | 65.14 | 65.37 | 406,731 | -0.26(-0.40%) |
Jul 25, 2019 | 65.90 | 66.20 | 65.35 | 65.64 | 803,734 | -2.17(-3.19%) |
Jul 24, 2019 | 66.17 | 67.87 | 65.67 | 67.80 | 851,638 | +2.26(+3.45%) |
Jul 23, 2019 | 64.97 | 65.64 | 64.47 | 65.54 | 1,100,893 | +2.10(+3.32%) |
Jul 22, 2019 | 64.22 | 64.72 | 63.02 | 63.44 | 767,985 | +0.16(+0.25%) |
Jul 19, 2019 | 63.55 | 65.61 | 63.24 | 63.28 | 1,815,179 | +1.87(+3.04%) |
Jul 18, 2019 | 60.98 | 61.71 | 60.74 | 61.41 | 871,119 | -0.05(-0.09%) |
Jul 17, 2019 | 61.89 | 62.05 | 60.72 | 61.46 | 805,813 | -0.15(-0.24%) |
Jul 16, 2019 | 58.31 | 62.16 | 57.97 | 61.61 | 1,475,078 | +1.21(+2.00%) |
Jul 15, 2019 | 60.65 | 60.70 | 59.36 | 60.41 | 671,833 | +0.51(+0.85%) |
Jul 12, 2019 | 58.96 | 60.17 | 58.86 | 59.90 | 540,793 | +1.66(+2.86%) |
Jul 11, 2019 | 57.85 | 58.37 | 57.57 | 58.23 | 429,896 | -0.40(-0.69%) |
Jul 10, 2019 | 58.56 | 58.95 | 57.83 | 58.64 | 484,918 | +0.48(+0.82%) |
Jul 09, 2019 | 57.58 | 58.42 | 57.52 | 58.16 | 431,574 | -0.25(-0.42%) |
Jul 08, 2019 | 59.33 | 59.62 | 58.06 | 58.41 | 630,031 | -1.22(-2.05%) |
Jul 05, 2019 | 59.28 | 59.88 | 58.88 | 59.63 | 255,854 | +0.07(+0.12%) |
Jul 03, 2019 | 60.56 | 60.87 | 59.36 | 59.56 | 366,171 | +0.05(+0.09%) |
Jul 02, 2019 | 60.91 | 61.05 | 59.40 | 59.51 | 549,352 | -1.53(-2.51%) |
Jul 01, 2019 | 62.60 | 63.03 | 60.86 | 61.04 | 423,248 | -1.02(-1.65%) |
Jun 28, 2019 | 62.26 | 62.84 | 61.92 | 62.06 | 463,196 | +0.01(+0.01%) |
Jun 27, 2019 | 61.21 | 62.19 | 60.92 | 62.05 | 591,872 | +1.26(+2.07%) |
Jun 26, 2019 | 59.91 | 60.86 | 59.76 | 60.79 | 647,275 | +1.32(+2.22%) |
Jun 25, 2019 | 59.46 | 60.14 | 59.41 | 59.47 | 478,129 | -0.10(-0.16%) |
Jun 24, 2019 | 58.94 | 59.81 | 58.39 | 59.57 | 543,184 | +0.33(+0.56%) |
Jun 21, 2019 | 59.92 | 60.15 | 59.24 | 59.24 | 1,327,670 | -0.62(-1.04%) |
Jun 20, 2019 | 59.61 | 60.15 | 59.31 | 59.86 | 690,673 | +1.37(+2.35%) |
Jun 19, 2019 | 59.12 | 59.27 | 58.43 | 58.49 | 478,354 | -0.40(-0.67%) |
Jun 18, 2019 | 57.59 | 60.22 | 57.49 | 58.88 | 895,546 | +1.93(+3.38%) |
Jun 17, 2019 | 57.12 | 57.35 | 56.57 | 56.96 | 2,433,514 | -1.12(-1.92%) |
Jun 14, 2019 | 58.12 | 58.18 | 57.47 | 58.07 | 558,744 | -0.61(-1.04%) |
Jun 13, 2019 | 58.11 | 58.70 | 57.64 | 58.68 | 922,384 | +0.13(+0.23%) |
Jun 12, 2019 | 59.54 | 59.59 | 58.50 | 58.55 | 378,044 | -1.51(-2.52%) |
Jun 11, 2019 | 60.52 | 60.89 | 60.02 | 60.06 | 706,632 | -0.45(-0.74%) |
Jun 10, 2019 | 59.76 | 61.07 | 59.73 | 60.51 | 975,955 | +2.08(+3.55%) |
Jun 07, 2019 | 57.72 | 58.80 | 57.63 | 58.44 | 482,055 | +0.36(+0.62%) |
Jun 06, 2019 | 57.48 | 58.23 | 57.40 | 58.07 | 438,260 | +0.49(+0.86%) |
Jun 05, 2019 | 57.84 | 58.26 | 56.72 | 57.58 | 714,775 | -0.55(-0.94%) |
Jun 04, 2019 | 56.64 | 58.17 | 56.46 | 58.13 | 846,684 | +2.30(+4.11%) |
Jun 03, 2019 | 54.14 | 56.13 | 54.09 | 55.83 | 796,788 | +1.64(+3.02%) |
May 31, 2019 | 54.69 | 54.96 | 53.75 | 54.19 | 1,066,703 | -2.39(-4.22%) |
May 30, 2019 | 57.46 | 58.21 | 56.49 | 56.58 | 684,919 | -0.78(-1.37%) |
May 29, 2019 | 57.90 | 57.90 | 56.30 | 57.36 | 684,131 | -1.21(-2.07%) |
May 28, 2019 | 58.88 | 59.10 | 58.26 | 58.58 | 1,335,117 | +0.48(+0.83%) |
May 24, 2019 | 58.32 | 58.87 | 57.69 | 58.09 | 898,444 | +1.33(+2.34%) |
May 23, 2019 | 56.25 | 56.81 | 55.58 | 56.76 | 1,131,137 | -0.19(-0.34%) |
May 22, 2019 | 58.52 | 58.81 | 56.33 | 56.96 | 901,213 | -2.31(-3.89%) |
May 21, 2019 | 59.52 | 59.59 | 58.51 | 59.26 | 1,019,936 | +0.63(+1.08%) |
May 20, 2019 | 59.26 | 59.40 | 58.25 | 58.63 | 1,113,290 | -1.23(-2.05%) |
May 17, 2019 | 60.78 | 60.98 | 59.76 | 59.86 | 791,563 | -1.53(-2.49%) |
May 16, 2019 | 62.69 | 62.69 | 61.36 | 61.39 | 507,856 | -0.98(-1.57%) |
May 15, 2019 | 61.25 | 62.84 | 60.44 | 62.36 | 877,592 | -0.22(-0.35%) |
May 14, 2019 | 63.36 | 63.41 | 62.34 | 62.58 | 581,263 | +0.45(+0.73%) |
May 13, 2019 | 63.25 | 63.60 | 61.71 | 62.13 | 603,529 | -2.97(-4.57%) |
May 10, 2019 | 64.11 | 65.16 | 63.53 | 65.10 | 467,049 | +0.65(+1.00%) |
May 09, 2019 | 64.47 | 64.79 | 63.47 | 64.45 | 1,002,484 | -2.08(-3.13%) |
May 08, 2019 | 66.02 | 67.05 | 65.91 | 66.54 | 689,354 | +0.85(+1.30%) |
May 07, 2019 | 65.75 | 66.46 | 64.92 | 65.68 | 771,159 | -1.90(-2.81%) |
May 06, 2019 | 65.69 | 67.66 | 65.32 | 67.59 | 416,397 | -1.06(-1.54%) |
May 03, 2019 | 68.08 | 68.79 | 67.95 | 68.64 | 317,978 | +0.16(+0.23%) |
May 02, 2019 | 68.27 | 69.14 | 67.88 | 68.48 | 847,601 | +0.89(+1.32%) |