Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.19 | 69.00 | 66.65 | 66.86 | 393,435 | -0.51(-0.76%) |
Jul 30, 2019 | 64.47 | 67.62 | 64.14 | 67.37 | 272,228 | +2.50(+3.85%) |
Jul 29, 2019 | 65.40 | 66.14 | 64.00 | 64.87 | 223,852 | -0.54(-0.83%) |
Jul 26, 2019 | 64.93 | 66.31 | 64.50 | 65.41 | 375,400 | +0.97(+1.51%) |
Jul 25, 2019 | 63.76 | 65.60 | 62.47 | 64.44 | 694,561 | +1.11(+1.75%) |
Jul 24, 2019 | 62.47 | 63.89 | 61.02 | 63.33 | 273,284 | +0.31(+0.49%) |
Jul 23, 2019 | 61.74 | 63.27 | 61.27 | 63.02 | 169,219 | +1.50(+2.44%) |
Jul 22, 2019 | 61.97 | 63.30 | 60.55 | 61.52 | 266,662 | -0.14(-0.23%) |
Jul 19, 2019 | 63.25 | 64.33 | 61.62 | 61.66 | 204,200 | -1.60(-2.53%) |
Jul 18, 2019 | 61.86 | 63.88 | 61.86 | 63.26 | 189,250 | +1.13(+1.82%) |
Jul 17, 2019 | 63.95 | 63.95 | 61.87 | 62.13 | 344,231 | -1.46(-2.30%) |
Jul 16, 2019 | 65.34 | 65.49 | 63.57 | 63.59 | 311,781 | -1.36(-2.09%) |
Jul 15, 2019 | 64.43 | 65.44 | 63.89 | 64.95 | 155,243 | +0.61(+0.95%) |
Jul 12, 2019 | 64.11 | 64.76 | 63.30 | 64.34 | 219,700 | +0.07(+0.11%) |
Jul 11, 2019 | 63.85 | 64.66 | 63.00 | 64.27 | 240,201 | +0.74(+1.16%) |
Jul 10, 2019 | 63.14 | 63.70 | 62.33 | 63.53 | 213,898 | +1.10(+1.76%) |
Jul 09, 2019 | 62.58 | 63.89 | 61.79 | 62.43 | 265,173 | -0.65(-1.03%) |
Jul 08, 2019 | 62.98 | 63.45 | 62.65 | 63.08 | 207,649 | -0.45(-0.71%) |
Jul 05, 2019 | 62.99 | 63.72 | 62.72 | 63.53 | 122,900 | +0.28(+0.44%) |
Jul 03, 2019 | 63.09 | 63.61 | 62.61 | 63.25 | 139,100 | +0.24(+0.38%) |
Jul 02, 2019 | 65.21 | 65.21 | 62.76 | 63.01 | 194,044 | -2.08(-3.20%) |
Jul 01, 2019 | 65.68 | 65.79 | 64.67 | 65.09 | 238,089 | +0.26(+0.40%) |
Jun 28, 2019 | 64.85 | 65.22 | 63.50 | 64.83 | 458,500 | -0.04(-0.06%) |
Jun 27, 2019 | 63.41 | 65.05 | 62.80 | 64.87 | 443,803 | +1.49(+2.35%) |
Jun 26, 2019 | 64.58 | 65.42 | 62.93 | 63.38 | 271,961 | -0.94(-1.46%) |
Jun 25, 2019 | 64.35 | 65.68 | 63.80 | 64.32 | 353,722 | +0.28(+0.44%) |
Jun 24, 2019 | 64.42 | 66.07 | 63.81 | 64.04 | 293,234 | +0.01(+0.02%) |
Jun 21, 2019 | 63.64 | 64.33 | 63.33 | 64.03 | 441,900 | +0.04(+0.06%) |
Jun 20, 2019 | 64.90 | 64.93 | 63.36 | 63.99 | 242,920 | -0.41(-0.64%) |
Jun 19, 2019 | 63.61 | 64.99 | 63.01 | 64.40 | 317,751 | +0.90(+1.42%) |
Jun 18, 2019 | 64.00 | 64.43 | 63.19 | 63.50 | 186,901 | -0.20(-0.31%) |
Jun 17, 2019 | 62.96 | 64.50 | 62.42 | 63.70 | 362,620 | +0.80(+1.27%) |
Jun 14, 2019 | 63.23 | 64.50 | 62.78 | 62.90 | 317,800 | -0.59(-0.93%) |
Jun 13, 2019 | 63.07 | 64.61 | 63.03 | 63.49 | 234,629 | +0.47(+0.75%) |
Jun 12, 2019 | 62.42 | 63.34 | 61.92 | 63.02 | 239,540 | +0.38(+0.61%) |
Jun 11, 2019 | 62.80 | 63.63 | 61.75 | 62.64 | 336,044 | +0.63(+1.02%) |
Jun 10, 2019 | 61.74 | 62.90 | 61.44 | 62.01 | 443,307 | +1.48(+2.45%) |
Jun 07, 2019 | 61.61 | 62.46 | 60.50 | 60.53 | 218,000 | -0.61(-1.00%) |
Jun 06, 2019 | 60.22 | 61.80 | 59.84 | 61.14 | 198,289 | +0.54(+0.89%) |
Jun 05, 2019 | 60.82 | 61.25 | 60.00 | 60.60 | 214,321 | +0.00(+0.00%) |
Jun 04, 2019 | 58.59 | 60.72 | 58.49 | 60.60 | 273,057 | +2.52(+4.34%) |
Jun 03, 2019 | 59.00 | 59.68 | 57.89 | 58.08 | 280,168 | -1.03(-1.74%) |
May 31, 2019 | 58.64 | 59.55 | 58.11 | 59.11 | 188,000 | -0.10(-0.17%) |
May 30, 2019 | 58.75 | 59.93 | 58.68 | 59.21 | 139,383 | +0.53(+0.90%) |
May 29, 2019 | 58.23 | 59.13 | 57.90 | 58.68 | 397,037 | +0.30(+0.51%) |
May 28, 2019 | 58.92 | 59.58 | 57.49 | 58.38 | 336,246 | -0.67(-1.13%) |
May 24, 2019 | 58.54 | 59.36 | 58.35 | 59.05 | 157,200 | +0.74(+1.27%) |
May 23, 2019 | 58.69 | 59.32 | 57.96 | 58.31 | 356,802 | -1.01(-1.70%) |
May 22, 2019 | 60.15 | 60.70 | 59.02 | 59.32 | 351,715 | -1.17(-1.93%) |
May 21, 2019 | 60.54 | 61.83 | 59.83 | 60.49 | 314,515 | +0.43(+0.72%) |
May 20, 2019 | 61.61 | 62.10 | 59.84 | 60.06 | 384,103 | -2.17(-3.49%) |
May 17, 2019 | 62.48 | 64.93 | 61.71 | 62.23 | 561,300 | -1.01(-1.60%) |
May 16, 2019 | 62.61 | 63.77 | 61.60 | 63.24 | 523,463 | +0.98(+1.57%) |
May 15, 2019 | 58.58 | 63.21 | 58.13 | 62.26 | 923,951 | +3.92(+6.72%) |
May 14, 2019 | 57.57 | 59.54 | 57.57 | 58.34 | 620,573 | +0.30(+0.52%) |
May 13, 2019 | 58.50 | 59.25 | 57.56 | 58.04 | 804,372 | -2.16(-3.59%) |
May 10, 2019 | 54.75 | 62.33 | 54.00 | 60.20 | 2,872,500 | -2.56(-4.08%) |
May 09, 2019 | 62.16 | 64.34 | 61.27 | 62.76 | 1,114,478 | -0.10(-0.16%) |
May 08, 2019 | 60.69 | 63.07 | 60.34 | 62.86 | 468,095 | +2.26(+3.73%) |
May 07, 2019 | 60.31 | 61.22 | 59.06 | 60.60 | 481,558 | -0.54(-0.88%) |
May 06, 2019 | 60.06 | 61.69 | 60.06 | 61.14 | 581,886 | -0.12(-0.20%) |
May 03, 2019 | 60.00 | 61.50 | 60.00 | 61.26 | 552,800 | +1.34(+2.24%) |
May 02, 2019 | 60.13 | 61.35 | 59.22 | 59.92 | 520,764 | -0.55(-0.91%) |