Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.36 | 68.05 | 66.62 | 66.66 | 203,007 | -0.60(-0.90%) |
Jul 30, 2019 | 66.94 | 67.73 | 66.90 | 67.27 | 114,527 | +0.11(+0.16%) |
Jul 29, 2019 | 66.65 | 67.28 | 66.30 | 67.16 | 70,482 | +0.49(+0.73%) |
Jul 26, 2019 | 66.12 | 67.02 | 65.62 | 66.67 | 141,816 | +0.60(+0.91%) |
Jul 25, 2019 | 65.77 | 66.38 | 65.48 | 66.07 | 136,754 | +0.12(+0.18%) |
Jul 24, 2019 | 65.10 | 66.53 | 64.16 | 65.95 | 1,029,824 | +1.13(+1.75%) |
Jul 23, 2019 | 65.04 | 65.52 | 63.66 | 64.82 | 558,932 | -0.56(-0.85%) |
Jul 22, 2019 | 65.86 | 66.36 | 64.97 | 65.38 | 306,990 | -0.38(-0.57%) |
Jul 19, 2019 | 66.46 | 67.02 | 65.66 | 65.76 | 177,966 | -1.16(-1.73%) |
Jul 18, 2019 | 66.29 | 66.95 | 65.66 | 66.92 | 81,219 | +0.63(+0.95%) |
Jul 17, 2019 | 65.71 | 66.52 | 65.71 | 66.29 | 68,361 | +0.66(+1.00%) |
Jul 16, 2019 | 65.16 | 65.78 | 65.16 | 65.63 | 55,081 | +0.12(+0.18%) |
Jul 15, 2019 | 65.63 | 65.66 | 65.15 | 65.51 | 48,671 | -0.01(-0.01%) |
Jul 12, 2019 | 65.88 | 66.10 | 65.32 | 65.52 | 92,764 | -0.50(-0.76%) |
Jul 11, 2019 | 66.10 | 66.20 | 65.32 | 66.03 | 73,530 | -0.23(-0.35%) |
Jul 10, 2019 | 66.42 | 66.75 | 66.02 | 66.26 | 56,029 | -0.10(-0.15%) |
Jul 09, 2019 | 65.78 | 66.36 | 65.30 | 66.36 | 89,500 | +0.43(+0.65%) |
Jul 08, 2019 | 66.42 | 66.98 | 65.56 | 65.93 | 75,836 | -0.47(-0.70%) |
Jul 05, 2019 | 65.55 | 66.40 | 65.03 | 66.39 | 88,093 | +0.25(+0.38%) |
Jul 03, 2019 | 65.86 | 66.72 | 65.77 | 66.14 | 36,816 | +0.36(+0.55%) |
Jul 02, 2019 | 65.37 | 66.19 | 65.37 | 65.78 | 100,015 | +0.69(+1.06%) |
Jul 01, 2019 | 65.77 | 65.77 | 64.37 | 65.09 | 116,043 | -0.61(-0.93%) |
Jun 28, 2019 | 65.48 | 66.54 | 65.08 | 65.70 | 666,817 | +0.16(+0.25%) |
Jun 27, 2019 | 65.96 | 66.47 | 65.15 | 65.54 | 156,602 | -0.25(-0.38%) |
Jun 26, 2019 | 67.67 | 68.51 | 65.75 | 65.79 | 894,739 | -1.87(-2.76%) |
Jun 25, 2019 | 63.56 | 68.72 | 63.49 | 67.66 | 460,150 | +4.55(+7.21%) |
Jun 24, 2019 | 63.34 | 63.39 | 62.68 | 63.11 | 88,113 | -0.06(-0.10%) |
Jun 21, 2019 | 63.46 | 64.37 | 62.47 | 63.18 | 202,547 | -0.70(-1.10%) |
Jun 20, 2019 | 63.31 | 64.03 | 62.75 | 63.88 | 73,252 | +0.50(+0.79%) |
Jun 19, 2019 | 62.50 | 63.70 | 62.04 | 63.37 | 86,489 | +0.80(+1.28%) |
Jun 18, 2019 | 63.68 | 63.68 | 62.02 | 62.57 | 71,675 | -0.80(-1.26%) |
Jun 17, 2019 | 62.53 | 63.72 | 61.81 | 63.37 | 131,639 | +0.99(+1.59%) |
Jun 14, 2019 | 62.58 | 63.00 | 62.23 | 62.38 | 52,166 | -0.23(-0.37%) |
Jun 13, 2019 | 62.57 | 63.02 | 62.11 | 62.62 | 57,086 | +0.29(+0.46%) |
Jun 12, 2019 | 60.91 | 62.57 | 60.78 | 62.33 | 49,721 | +1.50(+2.47%) |
Jun 11, 2019 | 61.67 | 61.80 | 60.44 | 60.83 | 165,897 | -0.88(-1.43%) |
Jun 10, 2019 | 62.49 | 62.49 | 61.43 | 61.71 | 84,166 | -0.93(-1.48%) |
Jun 07, 2019 | 63.51 | 63.81 | 62.57 | 62.64 | 125,132 | -0.49(-0.78%) |
Jun 06, 2019 | 63.06 | 63.94 | 62.69 | 63.13 | 68,849 | +0.11(+0.17%) |
Jun 05, 2019 | 62.19 | 63.49 | 61.40 | 63.02 | 107,326 | +0.93(+1.49%) |
Jun 04, 2019 | 61.89 | 62.28 | 60.57 | 62.10 | 131,964 | +0.35(+0.57%) |
Jun 03, 2019 | 59.60 | 61.80 | 59.30 | 61.75 | 147,081 | +2.19(+3.68%) |
May 31, 2019 | 58.78 | 59.73 | 57.46 | 59.55 | 197,987 | +0.72(+1.22%) |
May 30, 2019 | 59.87 | 60.11 | 58.11 | 58.83 | 849,294 | -0.91(-1.52%) |
May 29, 2019 | 61.43 | 61.82 | 59.06 | 59.74 | 351,392 | -2.30(-3.71%) |
May 28, 2019 | 63.34 | 63.52 | 61.80 | 62.04 | 114,511 | -1.32(-2.09%) |
May 24, 2019 | 63.72 | 64.37 | 63.19 | 63.37 | 69,312 | -0.35(-0.55%) |
May 23, 2019 | 63.73 | 64.55 | 63.38 | 63.72 | 60,649 | -0.13(-0.21%) |
May 22, 2019 | 63.24 | 64.09 | 62.83 | 63.85 | 49,126 | +0.61(+0.96%) |
May 21, 2019 | 63.06 | 63.92 | 62.53 | 63.24 | 50,948 | +0.26(+0.41%) |
May 20, 2019 | 62.70 | 63.38 | 61.99 | 62.98 | 65,752 | +0.13(+0.21%) |
May 17, 2019 | 62.45 | 63.27 | 62.44 | 62.85 | 51,984 | +0.37(+0.59%) |
May 16, 2019 | 61.87 | 62.88 | 61.64 | 62.48 | 107,623 | +0.53(+0.85%) |
May 15, 2019 | 61.47 | 62.28 | 61.37 | 61.95 | 49,686 | +0.40(+0.65%) |
May 14, 2019 | 61.79 | 61.79 | 61.29 | 61.55 | 61,859 | -0.40(-0.65%) |
May 13, 2019 | 61.07 | 62.05 | 59.87 | 61.95 | 105,894 | +0.46(+0.74%) |
May 10, 2019 | 60.07 | 61.70 | 59.87 | 61.50 | 66,405 | +1.32(+2.20%) |
May 09, 2019 | 59.49 | 60.72 | 59.33 | 60.17 | 75,278 | +0.83(+1.40%) |
May 08, 2019 | 60.01 | 60.39 | 59.26 | 59.34 | 72,946 | -1.14(-1.88%) |
May 07, 2019 | 60.80 | 61.31 | 60.07 | 60.48 | 63,704 | -0.47(-0.78%) |
May 06, 2019 | 60.92 | 61.43 | 60.30 | 60.95 | 56,281 | -0.20(-0.33%) |
May 03, 2019 | 59.81 | 61.23 | 59.81 | 61.15 | 72,106 | +1.37(+2.30%) |
May 02, 2019 | 59.85 | 60.20 | 59.48 | 59.78 | 43,728 | -0.20(-0.33%) |