Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.17 | 72.21 | 71.40 | 71.40 | 1,920 | -0.67(-0.93%) |
Jul 30, 2019 | 72.14 | 72.14 | 72.08 | 72.08 | 100 | -0.23(-0.31%) |
Jul 29, 2019 | 72.24 | 72.30 | 72.24 | 72.30 | 480 | -0.12(-0.17%) |
Jul 26, 2019 | 72.16 | 72.43 | 72.16 | 72.43 | 700 | +0.62(+0.87%) |
Jul 25, 2019 | 72.06 | 72.06 | 71.74 | 71.80 | 340 | -0.40(-0.56%) |
Jul 24, 2019 | 72.02 | 72.21 | 72.02 | 72.21 | 119 | +0.32(+0.44%) |
Jul 23, 2019 | 71.70 | 71.93 | 71.55 | 71.89 | 3,274 | +0.47(+0.66%) |
Jul 22, 2019 | 71.30 | 71.42 | 71.30 | 71.42 | 100 | +0.23(+0.32%) |
Jul 19, 2019 | 71.84 | 71.84 | 71.19 | 71.19 | 300 | -0.40(-0.56%) |
Jul 18, 2019 | 71.11 | 71.59 | 71.11 | 71.59 | 496 | +0.12(+0.17%) |
Jul 17, 2019 | 71.73 | 71.73 | 71.47 | 71.47 | 434 | -0.41(-0.57%) |
Jul 16, 2019 | 72.02 | 72.10 | 71.87 | 71.87 | 43,370 | -0.16(-0.23%) |
Jul 15, 2019 | 72.05 | 72.05 | 71.95 | 72.03 | 2,340 | +0.01(+0.01%) |
Jul 12, 2019 | 72.03 | 72.03 | 72.03 | 72.03 | 100 | +0.45(+0.63%) |
Jul 11, 2019 | 71.50 | 71.62 | 71.43 | 71.57 | 1,261 | +0.12(+0.16%) |
Jul 10, 2019 | 71.45 | 71.45 | 71.45 | 71.45 | 16 | +0.42(+0.59%) |
Jul 09, 2019 | 70.87 | 71.03 | 70.87 | 71.03 | 1,917 | +0.08(+0.12%) |
Jul 08, 2019 | 70.86 | 70.95 | 70.86 | 70.95 | 1,192 | -0.22(-0.31%) |
Jul 05, 2019 | 70.95 | 71.24 | 70.95 | 71.17 | 2,900 | -0.07(-0.10%) |
Jul 03, 2019 | 71.01 | 71.24 | 71.01 | 71.24 | 100 | +0.60(+0.84%) |
Jul 02, 2019 | 70.61 | 70.64 | 70.54 | 70.64 | 2,490 | +0.20(+0.29%) |
Jul 01, 2019 | 70.81 | 70.81 | 70.44 | 70.44 | 2,351 | +0.61(+0.87%) |
Jun 28, 2019 | 69.66 | 69.83 | 69.66 | 69.83 | 300 | +0.34(+0.49%) |
Jun 27, 2019 | 69.52 | 69.54 | 69.44 | 69.49 | 2,549 | +0.21(+0.31%) |
Jun 26, 2019 | 69.53 | 69.53 | 69.28 | 69.28 | 352 | +0.03(+0.04%) |
Jun 25, 2019 | 69.72 | 69.72 | 69.25 | 69.25 | 378 | -0.78(-1.11%) |
Jun 24, 2019 | 70.23 | 70.23 | 70.03 | 70.03 | 1,727 | -0.10(-0.14%) |
Jun 21, 2019 | 70.17 | 70.29 | 70.13 | 70.13 | 1,300 | -0.44(-0.62%) |
Jun 20, 2019 | 70.64 | 70.64 | 70.37 | 70.56 | 699 | +0.67(+0.96%) |
Jun 19, 2019 | 69.70 | 69.92 | 69.63 | 69.89 | 2,604 | +0.30(+0.43%) |
Jun 18, 2019 | 69.50 | 69.93 | 69.50 | 69.60 | 720 | +0.63(+0.91%) |
Jun 17, 2019 | 69.08 | 69.11 | 68.97 | 68.97 | 20,614 | -0.16(-0.24%) |
Jun 14, 2019 | 68.90 | 69.13 | 68.90 | 69.13 | 500 | +0.16(+0.24%) |
Jun 13, 2019 | 68.96 | 68.97 | 68.96 | 68.97 | 363 | +0.23(+0.34%) |
Jun 12, 2019 | 68.73 | 68.77 | 68.73 | 68.73 | 1,616 | -0.17(-0.25%) |
Jun 11, 2019 | 69.32 | 69.32 | 68.90 | 68.90 | 612 | +0.03(+0.04%) |
Jun 10, 2019 | 69.13 | 69.16 | 68.87 | 68.87 | 2,062 | +0.37(+0.54%) |
Jun 07, 2019 | 68.27 | 68.64 | 68.27 | 68.50 | 5,000 | +0.80(+1.17%) |
Jun 06, 2019 | 67.41 | 67.71 | 67.40 | 67.71 | 1,500 | +0.43(+0.63%) |
Jun 05, 2019 | 66.77 | 67.28 | 66.77 | 67.28 | 189 | +0.62(+0.93%) |
Jun 04, 2019 | 65.87 | 66.67 | 65.87 | 66.67 | 610 | +1.41(+2.16%) |
Jun 03, 2019 | 65.66 | 65.66 | 65.26 | 65.26 | 2,649 | -0.31(-0.48%) |
May 31, 2019 | 65.80 | 65.80 | 65.57 | 65.57 | 100 | -0.89(-1.34%) |
May 30, 2019 | 66.37 | 66.46 | 66.31 | 66.46 | 775 | +0.09(+0.13%) |
May 29, 2019 | 66.44 | 66.44 | 66.38 | 66.38 | 715 | -0.44(-0.66%) |
May 28, 2019 | 67.27 | 67.27 | 66.82 | 66.82 | 674 | -0.50(-0.74%) |
May 24, 2019 | 67.32 | 67.32 | 67.32 | 67.32 | 100 | +0.13(+0.20%) |
May 23, 2019 | 67.11 | 67.18 | 67.11 | 67.18 | 437 | -0.92(-1.35%) |
May 22, 2019 | 68.05 | 68.24 | 68.00 | 68.10 | 4,434 | -0.19(-0.28%) |
May 21, 2019 | 68.35 | 68.38 | 68.30 | 68.30 | 1,290 | +0.58(+0.85%) |
May 20, 2019 | 67.72 | 67.82 | 67.72 | 67.72 | 906 | -0.47(-0.69%) |
May 17, 2019 | 67.96 | 68.75 | 67.96 | 68.19 | 600 | -0.32(-0.46%) |
May 16, 2019 | 68.15 | 68.51 | 68.15 | 68.51 | 529 | +0.65(+0.95%) |
May 15, 2019 | 67.84 | 67.86 | 67.83 | 67.86 | 2,579 | +0.38(+0.56%) |
May 14, 2019 | 67.26 | 67.75 | 67.22 | 67.49 | 1,266 | +0.63(+0.94%) |
May 13, 2019 | 67.37 | 67.37 | 66.68 | 66.86 | 2,573 | -1.66(-2.42%) |
May 10, 2019 | 67.74 | 68.52 | 67.24 | 68.52 | 900 | +0.20(+0.29%) |
May 09, 2019 | 68.22 | 68.35 | 68.07 | 68.32 | 8,438 | -0.29(-0.42%) |
May 08, 2019 | 68.61 | 68.61 | 68.61 | 68.61 | 215 | -0.08(-0.11%) |
May 07, 2019 | 68.69 | 68.69 | 68.69 | 68.69 | 226 | -1.17(-1.67%) |
May 06, 2019 | 69.00 | 69.94 | 69.00 | 69.86 | 5,934 | -0.33(-0.46%) |
May 03, 2019 | 69.74 | 70.18 | 69.74 | 70.18 | 400 | +0.76(+1.10%) |
May 02, 2019 | 69.63 | 69.70 | 69.40 | 69.42 | 1,896 | -0.24(-0.34%) |
May 01, 2019 | 70.19 | 70.19 | 69.66 | 69.66 | 10,283 | -0.40(-0.57%) |
Apr 30, 2019 | 69.92 | 70.06 | 69.92 | 70.06 | 4,905 | +0.02(+0.03%) |
Apr 29, 2019 | 70.03 | 70.15 | 70.01 | 70.03 | 2,812 | +0.16(+0.23%) |
Apr 26, 2019 | 69.48 | 69.87 | 69.48 | 69.87 | 400 | +0.24(+0.34%) |
Apr 25, 2019 | 69.61 | 69.70 | 69.55 | 69.63 | 1,047 | -0.01(-0.01%) |
Apr 24, 2019 | 69.69 | 69.81 | 69.64 | 69.64 | 508 | -0.08(-0.12%) |
Apr 23, 2019 | 69.75 | 69.76 | 69.70 | 69.72 | 7,498 | +0.57(+0.83%) |
Apr 22, 2019 | 69.15 | 69.18 | 69.15 | 69.15 | 656 | +0.10(+0.15%) |
Apr 18, 2019 | 69.06 | 69.13 | 69.05 | 69.05 | 500 | +0.08(+0.12%) |
Apr 17, 2019 | 68.99 | 69.01 | 68.93 | 68.97 | 5,436 | -0.05(-0.07%) |
Apr 16, 2019 | 69.06 | 69.06 | 69.02 | 69.02 | 116 | +0.00(+0.01%) |
Apr 15, 2019 | 68.86 | 69.03 | 68.86 | 69.01 | 1,380 | +0.00(+0.00%) |
Apr 12, 2019 | 68.95 | 69.01 | 68.95 | 69.01 | 600 | +0.48(+0.70%) |
Apr 11, 2019 | 68.64 | 68.64 | 68.53 | 68.53 | 339 | +0.01(+0.01%) |
Apr 10, 2019 | 68.49 | 68.52 | 68.49 | 68.52 | 1,854 | +0.32(+0.47%) |
Apr 09, 2019 | 68.31 | 68.32 | 68.21 | 68.21 | 1,256 | -0.42(-0.61%) |
Apr 08, 2019 | 68.42 | 68.62 | 68.42 | 68.62 | 307 | +0.16(+0.23%) |
Apr 05, 2019 | 68.50 | 68.50 | 68.43 | 68.46 | 300 | +0.26(+0.38%) |
Apr 04, 2019 | 68.20 | 68.20 | 68.20 | 68.20 | 22 | +0.08(+0.12%) |
Apr 03, 2019 | 68.26 | 68.26 | 67.96 | 68.12 | 2,772 | +0.21(+0.32%) |
Apr 02, 2019 | 67.82 | 67.91 | 67.82 | 67.91 | 255 | +0.02(+0.03%) |
Apr 01, 2019 | 67.53 | 67.89 | 67.53 | 67.89 | 429 | +0.82(+1.22%) |
Mar 29, 2019 | 67.07 | 67.07 | 67.07 | 67.07 | 100 | +0.42(+0.63%) |
Mar 28, 2019 | 66.43 | 66.64 | 66.40 | 66.64 | 2,789 | +0.29(+0.44%) |
Mar 27, 2019 | 66.35 | 66.35 | 66.35 | 66.35 | 0 | -0.28(-0.42%) |
Mar 26, 2019 | 66.52 | 66.63 | 66.52 | 66.63 | 170 | +0.40(+0.61%) |
Mar 25, 2019 | 66.23 | 66.23 | 66.23 | 66.23 | 76 | -0.13(-0.20%) |
Mar 22, 2019 | 66.36 | 66.36 | 66.36 | 66.36 | 300 | -1.22(-1.80%) |
Mar 21, 2019 | 67.03 | 67.57 | 67.03 | 67.57 | 5,088 | +0.72(+1.08%) |
Mar 20, 2019 | 67.15 | 67.15 | 66.85 | 66.85 | 254 | -0.14(-0.21%) |
Mar 19, 2019 | 67.31 | 67.31 | 66.99 | 66.99 | 12,348 | -0.04(-0.06%) |
Mar 18, 2019 | 66.94 | 67.03 | 66.94 | 67.03 | 2,452 | +0.52(+0.79%) |
Mar 15, 2019 | 66.51 | 66.51 | 66.51 | 66.51 | 100 | +0.09(+0.13%) |
Mar 14, 2019 | 66.44 | 66.44 | 66.43 | 66.43 | 723 | +0.01(+0.01%) |
Mar 13, 2019 | 66.35 | 66.42 | 66.34 | 66.42 | 17,770 | +0.51(+0.77%) |
Mar 12, 2019 | 66.12 | 66.12 | 65.91 | 65.91 | 434 | +0.21(+0.32%) |
Mar 11, 2019 | 65.28 | 65.70 | 65.28 | 65.70 | 558 | +0.97(+1.50%) |
Mar 08, 2019 | 64.32 | 64.73 | 64.31 | 64.73 | 5,821 | -0.13(-0.20%) |
Mar 07, 2019 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | -0.57(-0.87%) |
Mar 06, 2019 | 65.48 | 65.48 | 65.35 | 65.42 | 417 | -0.42(-0.63%) |
Mar 05, 2019 | 65.81 | 65.97 | 65.81 | 65.84 | 1,668 | -0.08(-0.12%) |
Mar 04, 2019 | 66.53 | 66.53 | 65.92 | 65.92 | 14,852 | -0.26(-0.40%) |
Mar 01, 2019 | 66.29 | 66.29 | 66.16 | 66.18 | 1,003 | +0.45(+0.68%) |
Feb 28, 2019 | 65.92 | 65.92 | 65.73 | 65.73 | 480 | -0.24(-0.36%) |
Feb 27, 2019 | 65.83 | 65.97 | 65.83 | 65.97 | 2,770 | +0.04(+0.06%) |
Feb 26, 2019 | 66.00 | 66.00 | 65.93 | 65.93 | 369 | +0.02(+0.03%) |
Feb 25, 2019 | 66.27 | 66.27 | 65.91 | 65.91 | 346 | +0.14(+0.21%) |
Feb 22, 2019 | 65.77 | 65.77 | 65.77 | 65.77 | 200 | +0.48(+0.73%) |
Feb 21, 2019 | 65.30 | 65.30 | 65.30 | 65.30 | 131 | -0.16(-0.25%) |
Feb 20, 2019 | 65.45 | 65.53 | 65.35 | 65.46 | 3,977 | +0.01(+0.02%) |
Feb 19, 2019 | 65.00 | 65.53 | 65.00 | 65.44 | 8,204 | +0.20(+0.31%) |
Feb 15, 2019 | 65.17 | 65.24 | 65.17 | 65.24 | 1,505 | +0.69(+1.06%) |
Feb 14, 2019 | 64.57 | 64.61 | 64.39 | 64.56 | 11,223 | -0.22(-0.33%) |
Feb 13, 2019 | 64.89 | 64.89 | 64.77 | 64.77 | 165 | +0.21(+0.32%) |
Feb 12, 2019 | 64.39 | 64.69 | 64.39 | 64.57 | 2,746 | +0.77(+1.20%) |
Feb 11, 2019 | 63.80 | 63.80 | 63.79 | 63.80 | 296 | +0.15(+0.23%) |
Feb 08, 2019 | 63.49 | 63.68 | 63.30 | 63.65 | 20,878 | -0.01(-0.02%) |
Feb 07, 2019 | 63.92 | 64.05 | 63.37 | 63.66 | 3,653 | -0.72(-1.11%) |
Feb 06, 2019 | 64.49 | 64.49 | 64.36 | 64.38 | 5,891 | -0.13(-0.20%) |
Feb 05, 2019 | 64.49 | 64.51 | 64.49 | 64.51 | 373 | +0.32(+0.50%) |
Feb 04, 2019 | 64.19 | 64.19 | 64.19 | 64.19 | 0 | +0.39(+0.61%) |
Feb 01, 2019 | 64.04 | 64.04 | 63.80 | 63.80 | 2,308 | -0.01(-0.02%) |
Jan 31, 2019 | 63.39 | 63.81 | 63.39 | 63.81 | 2,433 | +0.67(+1.07%) |
Jan 30, 2019 | 62.70 | 63.13 | 62.67 | 63.13 | 1,428 | +1.05(+1.69%) |
Jan 29, 2019 | 62.27 | 62.38 | 62.06 | 62.09 | 5,767 | -0.18(-0.29%) |
Jan 28, 2019 | 62.04 | 62.27 | 62.04 | 62.26 | 5,200 | -0.55(-0.87%) |
Jan 25, 2019 | 63.07 | 63.07 | 62.81 | 62.81 | 1,003 | +0.43(+0.69%) |
Jan 24, 2019 | 62.40 | 62.44 | 62.16 | 62.38 | 4,008 | +0.00(+0.00%) |
Jan 23, 2019 | 62.75 | 62.75 | 62.34 | 62.38 | 1,593 | +0.16(+0.26%) |
Jan 22, 2019 | 62.65 | 62.65 | 62.00 | 62.22 | 17,465 | -0.89(-1.40%) |
Jan 18, 2019 | 62.85 | 63.16 | 62.85 | 63.11 | 2,609 | +0.74(+1.18%) |
Jan 17, 2019 | 62.01 | 62.37 | 62.01 | 62.37 | 1,285 | +0.38(+0.61%) |
Jan 16, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 150 | +0.25(+0.41%) |
Jan 15, 2019 | 61.75 | 61.75 | 61.72 | 61.74 | 1,095 | +0.69(+1.13%) |
Jan 14, 2019 | 61.13 | 61.13 | 61.05 | 61.05 | 151 | -0.34(-0.55%) |
Jan 11, 2019 | 61.27 | 61.39 | 61.13 | 61.39 | 1,405 | -0.06(-0.10%) |
Jan 10, 2019 | 60.94 | 61.45 | 60.94 | 61.45 | 3,351 | +0.26(+0.42%) |
Jan 09, 2019 | 61.21 | 61.21 | 61.12 | 61.19 | 2,563 | +0.28(+0.46%) |
Jan 08, 2019 | 60.96 | 61.06 | 60.41 | 60.91 | 7,261 | +0.37(+0.61%) |
Jan 07, 2019 | 59.96 | 60.62 | 59.96 | 60.54 | 1,299 | +0.55(+0.91%) |
Jan 04, 2019 | 59.28 | 59.99 | 59.28 | 59.99 | 13,350 | +2.08(+3.60%) |
Jan 03, 2019 | 58.64 | 58.91 | 57.91 | 57.91 | 5,254 | -1.59(-2.67%) |
Jan 02, 2019 | 58.92 | 59.67 | 58.90 | 59.50 | 1,774 | +0.34(+0.58%) |
Dec 31, 2018 | 59.12 | 59.28 | 59.07 | 59.16 | 4,617 | +0.33(+0.56%) |