Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.66 | 68.67 | 68.00 | 68.03 | 847 | -0.23(-0.34%) |
Jul 29, 2019 | 68.26 | 68.26 | 68.26 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 68.26 | 68.26 | 68.26 | 0 | -0.83(-1.20%) | |
Jul 23, 2019 | 69.70 | 69.70 | 68.77 | 69.09 | 800 | -0.69(-0.99%) |
Jul 22, 2019 | 69.55 | 69.78 | 69.52 | 69.78 | 658 | -0.17(-0.24%) |
Jul 19, 2019 | 69.95 | 69.95 | 69.95 | 55 | +0.00(+0.00%) | |
Jul 18, 2019 | 69.95 | 69.95 | 69.95 | 69.95 | 239 | -0.12(-0.17%) |
Jul 17, 2019 | 70.07 | 70.07 | 70.07 | 70.07 | 135 | -0.20(-0.28%) |
Jul 16, 2019 | 70.58 | 70.58 | 70.27 | 70.27 | 421 | -0.28(-0.40%) |
Jul 15, 2019 | 70.25 | 70.55 | 70.25 | 70.55 | 304 | +0.15(+0.21%) |
Jul 12, 2019 | 70.40 | 70.40 | 70.40 | 70.40 | 175 | +0.15(+0.21%) |
Jul 11, 2019 | 70.25 | 70.25 | 70.25 | 85 | +0.00(+0.00%) | |
Jul 09, 2019 | 70.25 | 70.25 | 70.25 | 0 | -0.70(-0.99%) | |
Jul 08, 2019 | 70.64 | 70.95 | 70.64 | 70.95 | 1,026 | -0.84(-1.17%) |
Jul 05, 2019 | 71.79 | 71.79 | 71.79 | 71.79 | 104 | +0.00(+0.00%) |
Jul 04, 2019 | 71.78 | 71.79 | 71.78 | 71.79 | 807 | +0.30(+0.42%) |
Jul 03, 2019 | 70.44 | 71.49 | 70.44 | 71.49 | 455 | +2.26(+3.26%) |
Jul 02, 2019 | 69.23 | 69.23 | 69.23 | 69.23 | 331 | -0.76(-1.09%) |
Jun 28, 2019 | 69.99 | 69.99 | 69.99 | 0 | +0.19(+0.27%) | |
Jun 27, 2019 | 69.80 | 69.80 | 69.80 | 69.80 | 121 | +0.00(+0.00%) |
Jun 26, 2019 | 69.80 | 69.80 | 69.80 | 30 | +0.00(+0.00%) | |
Jun 25, 2019 | 69.80 | 69.80 | 69.80 | 69.80 | 275 | +0.50(+0.72%) |
Jun 24, 2019 | 71.99 | 71.99 | 69.29 | 69.30 | 865 | +0.10(+0.14%) |
Jun 21, 2019 | 69.90 | 69.90 | 69.20 | 69.20 | 403 | -0.76(-1.09%) |
Jun 20, 2019 | 70.91 | 70.91 | 69.96 | 69.96 | 468 | -1.04(-1.46%) |
Jun 19, 2019 | 70.00 | 71.00 | 70.00 | 71.00 | 323 | +1.14(+1.63%) |
Jun 18, 2019 | 69.86 | 69.86 | 69.86 | 69.86 | 385 | +0.59(+0.85%) |
Jun 17, 2019 | 69.27 | 69.27 | 69.27 | 69.27 | 106 | +0.00(+0.00%) |
Jun 14, 2019 | 69.27 | 69.27 | 69.27 | 77 | +0.00(+0.00%) | |
Jun 13, 2019 | 70.38 | 70.38 | 69.27 | 69.27 | 420 | -1.23(-1.74%) |
Jun 12, 2019 | 70.46 | 70.50 | 70.46 | 70.50 | 309 | +0.06(+0.09%) |
Jun 11, 2019 | 71.21 | 71.22 | 70.33 | 70.44 | 702 | -0.77(-1.08%) |
Jun 10, 2019 | 71.21 | 71.21 | 71.21 | 71.21 | 109 | +0.00(+0.00%) |
Jun 07, 2019 | 71.46 | 71.58 | 71.21 | 71.21 | 1,364 | -0.53(-0.74%) |
Jun 06, 2019 | 71.73 | 71.74 | 71.73 | 71.74 | 460 | -0.16(-0.22%) |
Jun 05, 2019 | 71.49 | 71.90 | 71.49 | 71.90 | 600 | +0.42(+0.59%) |
Jun 04, 2019 | 71.48 | 71.48 | 71.48 | 71.48 | 413 | -0.08(-0.11%) |
Jun 03, 2019 | 71.35 | 71.56 | 71.35 | 71.56 | 540 | +0.21(+0.29%) |
May 31, 2019 | 71.55 | 71.55 | 71.35 | 71.35 | 375 | -0.05(-0.07%) |
May 30, 2019 | 71.02 | 71.40 | 71.02 | 71.40 | 325 | -0.49(-0.68%) |
May 29, 2019 | 71.49 | 71.89 | 71.49 | 71.89 | 689 | +0.40(+0.56%) |
May 28, 2019 | 70.81 | 71.77 | 70.81 | 71.49 | 2,843 | +0.69(+0.97%) |
May 27, 2019 | 70.60 | 70.81 | 70.60 | 70.80 | 907 | -0.33(-0.46%) |
May 24, 2019 | 71.44 | 71.44 | 70.80 | 71.13 | 1,260 | +0.01(+0.01%) |
May 23, 2019 | 69.99 | 71.58 | 69.99 | 71.12 | 3,177 | +0.80(+1.14%) |
May 22, 2019 | 69.73 | 70.34 | 69.00 | 70.32 | 1,835 | +0.43(+0.62%) |
May 21, 2019 | 69.54 | 70.69 | 67.32 | 69.89 | 2,450 | +0.14(+0.20%) |
May 17, 2019 | 69.75 | 69.75 | 69.75 | 0 | +0.40(+0.58%) | |
May 16, 2019 | 67.88 | 69.35 | 67.88 | 69.35 | 411 | +0.81(+1.18%) |
May 15, 2019 | 68.55 | 68.55 | 68.54 | 68.54 | 379 | -0.60(-0.87%) |
May 14, 2019 | 69.14 | 69.14 | 69.14 | 69.14 | 114 | +0.00(+0.00%) |
May 13, 2019 | 69.11 | 69.14 | 69.11 | 69.14 | 323 | +0.03(+0.04%) |
May 10, 2019 | 68.31 | 69.11 | 68.31 | 69.11 | 2,175 | +0.80(+1.17%) |
May 09, 2019 | 69.00 | 69.00 | 68.30 | 68.31 | 839 | -1.19(-1.71%) |
May 08, 2019 | 69.41 | 69.50 | 69.20 | 69.50 | 611 | +0.10(+0.14%) |
May 07, 2019 | 68.31 | 69.40 | 68.31 | 69.40 | 1,105 | +0.98(+1.43%) |
May 06, 2019 | 68.39 | 68.53 | 67.93 | 68.42 | 1,246 | +0.03(+0.04%) |
May 03, 2019 | 68.58 | 68.66 | 68.39 | 68.39 | 2,220 | +0.33(+0.48%) |
May 02, 2019 | 68.22 | 68.69 | 68.06 | 68.06 | 2,430 | -0.63(-0.92%) |