Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.80 | 61.80 | 60.73 | 61.13 | 14,542 | -2.04(-3.23%) |
Jul 30, 2019 | 63.55 | 63.56 | 63.10 | 63.17 | 5,004 | -0.68(-1.06%) |
Jul 29, 2019 | 63.97 | 64.08 | 63.85 | 63.85 | 3,265 | -1.30(-2.00%) |
Jul 26, 2019 | 65.48 | 65.48 | 65.15 | 65.15 | 9,000 | -0.08(-0.12%) |
Jul 25, 2019 | 65.05 | 65.23 | 64.64 | 65.23 | 2,850 | -0.77(-1.17%) |
Jul 24, 2019 | 65.78 | 66.00 | 65.62 | 66.00 | 7,088 | +0.50(+0.76%) |
Jul 23, 2019 | 65.07 | 65.50 | 65.07 | 65.50 | 9,437 | +0.89(+1.39%) |
Jul 22, 2019 | 64.67 | 64.69 | 64.44 | 64.61 | 7,267 | +0.47(+0.72%) |
Jul 19, 2019 | 64.34 | 64.50 | 64.14 | 64.14 | 8,600 | -0.25(-0.39%) |
Jul 18, 2019 | 63.80 | 64.52 | 63.79 | 64.39 | 6,952 | -0.98(-1.50%) |
Jul 17, 2019 | 65.45 | 65.55 | 65.33 | 65.37 | 2,275 | -0.12(-0.18%) |
Jul 16, 2019 | 65.32 | 65.59 | 65.32 | 65.49 | 3,908 | -0.96(-1.44%) |
Jul 15, 2019 | 66.25 | 66.72 | 66.25 | 66.45 | 13,077 | +0.09(+0.14%) |
Jul 12, 2019 | 66.37 | 66.41 | 66.35 | 66.36 | 3,000 | +0.21(+0.32%) |
Jul 11, 2019 | 66.35 | 66.43 | 66.11 | 66.15 | 21,118 | +0.37(+0.56%) |
Jul 10, 2019 | 65.73 | 65.78 | 65.19 | 65.78 | 8,006 | +0.53(+0.81%) |
Jul 09, 2019 | 65.21 | 65.25 | 65.02 | 65.25 | 5,826 | -0.69(-1.05%) |
Jul 08, 2019 | 65.74 | 66.05 | 65.74 | 65.94 | 137,310 | -0.03(-0.05%) |
Jul 05, 2019 | 66.23 | 66.23 | 65.77 | 65.97 | 81,300 | -1.09(-1.63%) |
Jul 03, 2019 | 66.64 | 67.06 | 66.61 | 67.06 | 146,500 | -0.26(-0.39%) |
Jul 02, 2019 | 67.32 | 67.43 | 67.17 | 67.32 | 16,005 | +1.18(+1.78%) |
Jul 01, 2019 | 66.16 | 66.38 | 65.98 | 66.14 | 104,944 | +0.59(+0.90%) |
Jun 28, 2019 | 65.36 | 65.55 | 65.36 | 65.55 | 11,600 | +0.47(+0.72%) |
Jun 27, 2019 | 65.00 | 65.13 | 65.00 | 65.08 | 93,355 | +0.04(+0.06%) |
Jun 26, 2019 | 64.30 | 65.17 | 64.30 | 65.04 | 55,089 | +0.17(+0.26%) |
Jun 25, 2019 | 65.27 | 65.27 | 64.67 | 64.87 | 9,335 | -0.65(-0.99%) |
Jun 24, 2019 | 65.55 | 65.65 | 65.52 | 65.52 | 8,627 | -0.48(-0.73%) |
Jun 21, 2019 | 65.81 | 66.23 | 65.81 | 66.00 | 3,800 | +0.18(+0.27%) |
Jun 20, 2019 | 65.63 | 65.82 | 65.47 | 65.82 | 2,840 | +1.02(+1.57%) |
Jun 19, 2019 | 64.40 | 64.98 | 64.40 | 64.80 | 6,865 | -0.17(-0.26%) |
Jun 18, 2019 | 64.57 | 65.00 | 64.57 | 64.97 | 73,114 | +1.24(+1.95%) |
Jun 17, 2019 | 63.70 | 63.77 | 63.65 | 63.73 | 2,930 | -0.16(-0.25%) |
Jun 14, 2019 | 63.82 | 63.89 | 63.57 | 63.89 | 180,600 | +0.20(+0.31%) |
Jun 13, 2019 | 63.83 | 63.83 | 63.64 | 63.70 | 108,312 | +0.72(+1.14%) |
Jun 12, 2019 | 63.44 | 63.44 | 62.98 | 62.98 | 3,519 | -1.12(-1.74%) |
Jun 11, 2019 | 64.17 | 64.17 | 63.90 | 64.09 | 134,498 | +0.09(+0.15%) |
Jun 10, 2019 | 63.22 | 64.00 | 63.22 | 64.00 | 4,129 | +1.37(+2.19%) |
Jun 07, 2019 | 62.46 | 62.82 | 62.40 | 62.63 | 5,100 | -0.18(-0.29%) |
Jun 06, 2019 | 62.72 | 62.88 | 62.66 | 62.81 | 3,504 | -0.44(-0.69%) |
Jun 05, 2019 | 63.35 | 63.52 | 63.25 | 63.25 | 4,390 | +0.65(+1.04%) |
Jun 04, 2019 | 61.91 | 62.60 | 61.90 | 62.60 | 8,002 | +1.38(+2.25%) |
Jun 03, 2019 | 60.75 | 61.41 | 60.75 | 61.23 | 5,987 | +0.46(+0.76%) |
May 31, 2019 | 60.74 | 60.98 | 60.52 | 60.77 | 10,800 | -0.59(-0.97%) |
May 30, 2019 | 61.14 | 61.52 | 61.10 | 61.36 | 6,016 | +0.49(+0.81%) |
May 29, 2019 | 61.25 | 61.25 | 60.74 | 60.87 | 4,424 | -1.20(-1.94%) |
May 28, 2019 | 62.70 | 62.70 | 61.94 | 62.07 | 4,014 | +0.25(+0.40%) |
May 24, 2019 | 61.60 | 61.95 | 61.60 | 61.82 | 8,300 | +0.49(+0.80%) |
May 23, 2019 | 61.70 | 61.70 | 61.33 | 61.33 | 7,758 | -0.36(-0.58%) |
May 22, 2019 | 61.70 | 61.72 | 61.48 | 61.69 | 9,824 | -0.26(-0.42%) |
May 21, 2019 | 61.81 | 61.95 | 61.81 | 61.95 | 3,135 | +0.36(+0.58%) |
May 20, 2019 | 62.26 | 62.26 | 61.47 | 61.59 | 5,736 | -0.48(-0.77%) |
May 17, 2019 | 62.22 | 62.23 | 61.98 | 62.07 | 5,000 | -0.38(-0.60%) |
May 16, 2019 | 61.99 | 62.59 | 61.99 | 62.45 | 3,208 | -0.30(-0.47%) |
May 15, 2019 | 62.68 | 63.16 | 62.37 | 62.74 | 14,141 | -0.71(-1.12%) |
May 14, 2019 | 63.05 | 63.66 | 63.05 | 63.45 | 163,672 | +1.55(+2.50%) |
May 13, 2019 | 62.26 | 63.05 | 61.90 | 61.90 | 56,297 | -1.26(-1.99%) |
May 10, 2019 | 62.46 | 63.48 | 62.36 | 63.16 | 192,600 | +1.01(+1.63%) |
May 09, 2019 | 61.57 | 62.19 | 61.57 | 62.15 | 6,856 | -0.01(-0.02%) |
May 08, 2019 | 62.25 | 62.39 | 61.96 | 62.16 | 3,799 | -0.69(-1.10%) |
May 07, 2019 | 63.05 | 63.25 | 62.65 | 62.85 | 231,740 | -1.70(-2.63%) |
May 06, 2019 | 64.29 | 64.55 | 64.29 | 64.55 | 2,011 | -0.75(-1.14%) |
May 03, 2019 | 64.60 | 65.29 | 64.60 | 65.29 | 2,300 | +0.87(+1.34%) |
May 02, 2019 | 64.25 | 64.52 | 64.25 | 64.42 | 2,152 | -0.14(-0.21%) |