Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.19 | 64.13 | 60.63 | 61.50 | 296,496 | -1.79(-2.83%) |
Jul 30, 2019 | 59.40 | 63.29 | 59.40 | 63.29 | 504,956 | +3.63(+6.08%) |
Jul 29, 2019 | 61.53 | 61.53 | 58.71 | 59.66 | 446,983 | -1.69(-2.75%) |
Jul 26, 2019 | 60.55 | 61.55 | 60.50 | 61.35 | 195,300 | +1.07(+1.78%) |
Jul 25, 2019 | 60.65 | 62.61 | 59.12 | 60.28 | 524,229 | -0.22(-0.36%) |
Jul 24, 2019 | 57.34 | 60.78 | 56.83 | 60.50 | 487,314 | +3.15(+5.49%) |
Jul 23, 2019 | 58.49 | 59.14 | 56.96 | 57.35 | 394,549 | -0.84(-1.44%) |
Jul 22, 2019 | 59.39 | 60.54 | 57.68 | 58.19 | 363,894 | -0.48(-0.82%) |
Jul 19, 2019 | 59.83 | 60.26 | 58.20 | 58.67 | 398,900 | -1.14(-1.91%) |
Jul 18, 2019 | 60.04 | 60.42 | 58.43 | 59.81 | 410,015 | -0.08(-0.13%) |
Jul 17, 2019 | 62.03 | 62.75 | 59.84 | 59.89 | 419,186 | -2.13(-3.43%) |
Jul 16, 2019 | 62.45 | 63.44 | 61.96 | 62.02 | 167,104 | -0.60(-0.96%) |
Jul 15, 2019 | 62.50 | 63.59 | 62.06 | 62.62 | 146,919 | -0.06(-0.10%) |
Jul 12, 2019 | 62.28 | 62.95 | 61.58 | 62.68 | 244,100 | +0.51(+0.82%) |
Jul 11, 2019 | 63.85 | 64.90 | 61.82 | 62.17 | 437,152 | -1.53(-2.40%) |
Jul 10, 2019 | 63.53 | 64.18 | 62.74 | 63.70 | 212,389 | +0.44(+0.70%) |
Jul 09, 2019 | 63.55 | 63.96 | 61.35 | 63.26 | 407,878 | -0.93(-1.45%) |
Jul 08, 2019 | 65.63 | 66.36 | 62.70 | 64.19 | 325,871 | -1.70(-2.58%) |
Jul 05, 2019 | 64.67 | 66.08 | 63.80 | 65.89 | 301,200 | +0.51(+0.78%) |
Jul 03, 2019 | 63.46 | 65.52 | 63.46 | 65.38 | 197,900 | +0.12(+0.18%) |
Jul 02, 2019 | 66.84 | 66.84 | 64.70 | 65.26 | 246,533 | -1.45(-2.17%) |
Jul 01, 2019 | 67.60 | 67.76 | 65.77 | 66.71 | 426,716 | -0.05(-0.07%) |
Jun 28, 2019 | 63.53 | 67.01 | 63.02 | 66.76 | 648,500 | +1.27(+1.94%) |
Jun 27, 2019 | 64.72 | 65.66 | 64.37 | 65.49 | 773,826 | +1.17(+1.82%) |
Jun 26, 2019 | 68.27 | 68.88 | 63.57 | 64.32 | 865,630 | -3.64(-5.36%) |
Jun 25, 2019 | 71.30 | 71.30 | 67.84 | 67.96 | 620,866 | -3.23(-4.54%) |
Jun 24, 2019 | 71.56 | 72.56 | 70.90 | 71.19 | 296,164 | -0.14(-0.20%) |
Jun 21, 2019 | 72.36 | 72.46 | 70.06 | 71.33 | 489,900 | -1.34(-1.84%) |
Jun 20, 2019 | 72.12 | 73.38 | 70.90 | 72.67 | 491,057 | +1.54(+2.17%) |
Jun 19, 2019 | 71.00 | 71.81 | 70.18 | 71.13 | 387,341 | +0.10(+0.14%) |
Jun 18, 2019 | 71.70 | 74.06 | 70.96 | 71.03 | 453,649 | -0.28(-0.39%) |
Jun 17, 2019 | 68.37 | 71.35 | 68.23 | 71.31 | 517,439 | +3.31(+4.87%) |
Jun 14, 2019 | 67.73 | 68.32 | 66.21 | 68.00 | 315,000 | +0.33(+0.49%) |
Jun 13, 2019 | 67.45 | 68.28 | 64.96 | 67.67 | 497,213 | +0.28(+0.42%) |
Jun 12, 2019 | 65.63 | 67.81 | 65.61 | 67.39 | 440,334 | +1.30(+1.97%) |
Jun 11, 2019 | 66.37 | 67.67 | 65.23 | 66.09 | 648,805 | +1.48(+2.29%) |
Jun 10, 2019 | 66.51 | 67.28 | 64.31 | 64.61 | 444,767 | -1.63(-2.46%) |
Jun 07, 2019 | 65.53 | 66.78 | 64.82 | 66.24 | 401,400 | +1.34(+2.06%) |
Jun 06, 2019 | 62.78 | 65.08 | 62.31 | 64.90 | 751,397 | +1.71(+2.71%) |
Jun 05, 2019 | 65.50 | 65.92 | 63.19 | 63.19 | 496,626 | -1.86(-2.86%) |
Jun 04, 2019 | 64.15 | 65.23 | 62.77 | 65.05 | 598,308 | +1.70(+2.68%) |
Jun 03, 2019 | 64.30 | 64.76 | 62.75 | 63.35 | 488,156 | -1.12(-1.74%) |
May 31, 2019 | 63.95 | 65.31 | 62.90 | 64.47 | 668,300 | -0.21(-0.32%) |
May 30, 2019 | 63.74 | 64.99 | 63.47 | 64.68 | 403,389 | +1.06(+1.67%) |
May 29, 2019 | 64.54 | 65.32 | 62.83 | 63.62 | 588,671 | -1.35(-2.08%) |
May 28, 2019 | 65.70 | 66.65 | 64.11 | 64.97 | 422,015 | -1.03(-1.56%) |
May 24, 2019 | 66.39 | 67.24 | 65.51 | 66.00 | 426,200 | -0.11(-0.17%) |
May 23, 2019 | 67.43 | 67.53 | 65.29 | 66.11 | 437,029 | -1.95(-2.87%) |
May 22, 2019 | 68.95 | 69.10 | 67.47 | 68.06 | 351,903 | -0.93(-1.35%) |
May 21, 2019 | 70.72 | 71.48 | 68.71 | 68.99 | 661,869 | -0.96(-1.37%) |
May 20, 2019 | 70.85 | 71.97 | 68.87 | 69.95 | 575,307 | -1.45(-2.03%) |
May 17, 2019 | 74.04 | 75.46 | 70.66 | 71.40 | 567,500 | -3.55(-4.74%) |
May 16, 2019 | 74.85 | 77.52 | 74.56 | 74.95 | 529,996 | +0.10(+0.13%) |
May 15, 2019 | 72.67 | 75.96 | 72.52 | 74.85 | 421,601 | +1.48(+2.02%) |
May 14, 2019 | 73.50 | 74.92 | 72.78 | 73.37 | 599,589 | +0.19(+0.26%) |
May 13, 2019 | 71.90 | 73.67 | 70.44 | 73.18 | 513,067 | -0.86(-1.16%) |
May 10, 2019 | 72.20 | 74.15 | 69.13 | 74.04 | 640,600 | +1.80(+2.49%) |
May 09, 2019 | 67.01 | 72.85 | 65.34 | 72.24 | 1,375,293 | +4.45(+6.56%) |
May 08, 2019 | 64.62 | 71.72 | 64.01 | 67.79 | 5,201,259 | -23.35(-25.62%) |
May 07, 2019 | 94.50 | 95.59 | 90.23 | 91.14 | 725,002 | -4.01(-4.21%) |
May 06, 2019 | 91.00 | 95.25 | 90.50 | 95.15 | 602,364 | +3.47(+3.78%) |
May 03, 2019 | 88.96 | 92.55 | 88.66 | 91.68 | 482,000 | +3.57(+4.05%) |
May 02, 2019 | 86.06 | 89.37 | 85.51 | 88.11 | 267,099 | +2.26(+2.63%) |