Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.16 | 72.17 | 67.26 | 70.34 | 616,003 | +2.73(+4.04%) |
Jul 30, 2019 | 66.21 | 68.34 | 60.87 | 67.61 | 1,036,644 | -0.31(-0.46%) |
Jul 29, 2019 | 68.69 | 69.25 | 67.61 | 67.92 | 367,206 | -0.71(-1.03%) |
Jul 26, 2019 | 67.71 | 69.83 | 67.71 | 68.63 | 232,100 | +1.23(+1.82%) |
Jul 25, 2019 | 66.96 | 68.42 | 66.96 | 67.40 | 210,816 | +0.30(+0.45%) |
Jul 24, 2019 | 64.35 | 67.18 | 63.98 | 67.10 | 326,703 | +2.75(+4.27%) |
Jul 23, 2019 | 66.48 | 66.48 | 63.54 | 64.35 | 565,726 | -3.88(-5.69%) |
Jul 22, 2019 | 69.74 | 69.95 | 67.31 | 68.23 | 294,451 | -1.73(-2.47%) |
Jul 19, 2019 | 70.72 | 71.84 | 69.93 | 69.96 | 260,300 | -1.04(-1.46%) |
Jul 18, 2019 | 71.14 | 71.65 | 70.48 | 71.00 | 183,555 | -0.03(-0.04%) |
Jul 17, 2019 | 70.73 | 71.33 | 69.87 | 71.03 | 167,951 | +0.24(+0.34%) |
Jul 16, 2019 | 69.57 | 70.99 | 68.76 | 70.79 | 165,401 | +1.27(+1.83%) |
Jul 15, 2019 | 71.42 | 71.50 | 68.89 | 69.52 | 219,076 | -1.84(-2.58%) |
Jul 12, 2019 | 71.30 | 72.08 | 70.68 | 71.36 | 375,700 | +0.36(+0.51%) |
Jul 11, 2019 | 71.65 | 73.16 | 70.46 | 71.00 | 322,401 | -1.55(-2.14%) |
Jul 10, 2019 | 72.14 | 73.50 | 71.77 | 72.55 | 204,949 | +0.62(+0.86%) |
Jul 09, 2019 | 72.34 | 72.61 | 71.21 | 71.93 | 243,448 | -0.75(-1.03%) |
Jul 08, 2019 | 73.81 | 73.90 | 72.31 | 72.68 | 246,205 | -1.51(-2.04%) |
Jul 05, 2019 | 73.72 | 74.64 | 72.54 | 74.19 | 383,700 | +0.77(+1.05%) |
Jul 03, 2019 | 73.16 | 73.71 | 72.74 | 73.42 | 85,000 | +0.30(+0.41%) |
Jul 02, 2019 | 73.82 | 74.35 | 72.69 | 73.12 | 182,140 | -0.45(-0.61%) |
Jul 01, 2019 | 74.55 | 75.52 | 73.01 | 73.57 | 312,334 | -0.66(-0.89%) |
Jun 28, 2019 | 70.55 | 74.40 | 70.55 | 74.23 | 1,120,200 | +2.45(+3.41%) |
Jun 27, 2019 | 71.50 | 73.45 | 71.25 | 71.78 | 566,575 | +1.22(+1.73%) |
Jun 26, 2019 | 65.90 | 75.87 | 65.00 | 70.56 | 1,135,045 | +4.80(+7.30%) |
Jun 25, 2019 | 66.00 | 66.45 | 65.36 | 65.76 | 298,483 | -0.38(-0.57%) |
Jun 24, 2019 | 66.61 | 66.65 | 65.90 | 66.14 | 208,723 | -0.52(-0.78%) |
Jun 21, 2019 | 66.34 | 66.80 | 65.29 | 66.66 | 313,300 | +0.18(+0.27%) |
Jun 20, 2019 | 67.61 | 67.71 | 66.45 | 66.48 | 209,135 | -0.55(-0.82%) |
Jun 19, 2019 | 66.84 | 67.72 | 66.28 | 67.03 | 208,767 | +0.17(+0.25%) |
Jun 18, 2019 | 66.55 | 67.59 | 65.75 | 66.86 | 227,595 | +0.82(+1.24%) |
Jun 17, 2019 | 65.43 | 66.26 | 65.03 | 66.04 | 162,053 | +0.56(+0.86%) |
Jun 14, 2019 | 65.39 | 65.88 | 64.50 | 65.48 | 153,900 | +0.05(+0.08%) |
Jun 13, 2019 | 65.17 | 65.84 | 64.39 | 65.43 | 124,284 | +0.61(+0.94%) |
Jun 12, 2019 | 65.15 | 65.15 | 63.87 | 64.82 | 142,537 | -0.43(-0.66%) |
Jun 11, 2019 | 65.46 | 66.00 | 64.93 | 65.25 | 173,612 | -0.12(-0.18%) |
Jun 10, 2019 | 65.55 | 66.86 | 65.06 | 65.37 | 207,234 | -0.15(-0.23%) |
Jun 07, 2019 | 64.51 | 65.95 | 64.50 | 65.52 | 173,300 | +0.52(+0.80%) |
Jun 06, 2019 | 65.65 | 66.09 | 64.21 | 65.00 | 197,593 | -0.63(-0.96%) |
Jun 05, 2019 | 66.78 | 67.20 | 64.99 | 65.63 | 122,569 | -0.86(-1.29%) |
Jun 04, 2019 | 65.85 | 67.17 | 64.94 | 66.49 | 197,004 | +1.24(+1.90%) |
Jun 03, 2019 | 66.09 | 66.86 | 64.72 | 65.25 | 225,260 | -0.78(-1.18%) |
May 31, 2019 | 65.20 | 66.10 | 64.17 | 66.03 | 189,200 | +0.26(+0.40%) |
May 30, 2019 | 66.58 | 66.73 | 64.90 | 65.77 | 206,343 | -0.58(-0.87%) |
May 29, 2019 | 65.00 | 66.76 | 64.14 | 66.35 | 376,344 | +1.01(+1.55%) |
May 28, 2019 | 68.36 | 68.96 | 65.34 | 65.34 | 281,502 | -2.18(-3.23%) |
May 24, 2019 | 67.61 | 68.41 | 66.92 | 67.52 | 112,400 | +0.33(+0.49%) |
May 23, 2019 | 67.87 | 67.87 | 66.69 | 67.19 | 243,443 | -1.26(-1.84%) |
May 22, 2019 | 68.99 | 68.99 | 67.47 | 68.45 | 168,845 | -0.53(-0.77%) |
May 21, 2019 | 68.78 | 69.70 | 68.72 | 68.98 | 177,157 | +0.30(+0.44%) |
May 20, 2019 | 67.50 | 69.06 | 66.25 | 68.68 | 235,325 | +0.93(+1.37%) |
May 17, 2019 | 67.65 | 68.56 | 67.08 | 67.75 | 236,000 | -0.49(-0.72%) |
May 16, 2019 | 69.14 | 69.86 | 68.07 | 68.24 | 125,607 | -0.95(-1.37%) |
May 15, 2019 | 69.04 | 69.81 | 68.28 | 69.19 | 125,422 | -0.44(-0.63%) |
May 14, 2019 | 68.97 | 70.16 | 68.72 | 69.63 | 133,754 | +0.56(+0.81%) |
May 13, 2019 | 69.60 | 69.60 | 68.06 | 69.07 | 229,210 | -1.58(-2.24%) |
May 10, 2019 | 70.40 | 71.02 | 68.42 | 70.65 | 236,700 | +0.02(+0.03%) |
May 09, 2019 | 70.61 | 71.41 | 69.68 | 70.63 | 271,913 | -0.43(-0.61%) |
May 08, 2019 | 69.61 | 71.24 | 69.32 | 71.06 | 225,336 | +0.92(+1.31%) |
May 07, 2019 | 70.02 | 70.50 | 68.88 | 70.14 | 290,888 | -0.54(-0.76%) |
May 06, 2019 | 67.44 | 70.89 | 67.37 | 70.68 | 238,072 | +2.46(+3.61%) |
May 03, 2019 | 67.79 | 69.06 | 67.22 | 68.22 | 251,000 | +0.85(+1.26%) |
May 02, 2019 | 68.31 | 71.49 | 65.88 | 67.37 | 709,479 | -1.81(-2.62%) |