Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.56 | 61.60 | 60.96 | 61.28 | 1,323 | -0.98(-1.57%) |
Jul 30, 2019 | 62.31 | 62.44 | 62.26 | 62.26 | 1,789 | -0.40(-0.64%) |
Jul 29, 2019 | 63.51 | 63.51 | 62.66 | 62.66 | 1,266 | -0.49(-0.78%) |
Jul 26, 2019 | 62.08 | 63.25 | 62.08 | 63.15 | 4,000 | +0.85(+1.37%) |
Jul 25, 2019 | 62.51 | 62.51 | 62.23 | 62.30 | 985 | -0.01(-0.01%) |
Jul 24, 2019 | 61.78 | 62.30 | 61.78 | 62.30 | 1,579 | +0.85(+1.39%) |
Jul 23, 2019 | 61.04 | 61.69 | 60.49 | 61.45 | 5,316 | +0.86(+1.42%) |
Jul 22, 2019 | 60.72 | 60.72 | 60.50 | 60.59 | 81,431 | -0.58(-0.95%) |
Jul 19, 2019 | 61.00 | 61.17 | 60.95 | 61.17 | 51,100 | -0.12(-0.19%) |
Jul 18, 2019 | 61.49 | 61.82 | 61.07 | 61.29 | 5,674 | -1.45(-2.31%) |
Jul 17, 2019 | 62.72 | 62.78 | 62.67 | 62.74 | 11,823 | -0.77(-1.21%) |
Jul 16, 2019 | 63.36 | 63.65 | 63.23 | 63.51 | 4,831 | +0.46(+0.73%) |
Jul 15, 2019 | 64.23 | 64.23 | 63.05 | 63.05 | 25,036 | -1.56(-2.41%) |
Jul 12, 2019 | 64.94 | 65.16 | 64.61 | 64.61 | 1,100 | -0.06(-0.09%) |
Jul 11, 2019 | 64.32 | 65.50 | 64.24 | 64.67 | 1,807 | -1.03(-1.57%) |
Jul 10, 2019 | 64.42 | 65.73 | 64.37 | 65.70 | 2,398 | +1.92(+3.01%) |
Jul 09, 2019 | 63.89 | 64.60 | 63.78 | 63.78 | 3,957 | +0.49(+0.77%) |
Jul 08, 2019 | 64.00 | 64.00 | 63.29 | 63.29 | 1,184 | -0.56(-0.88%) |
Jul 05, 2019 | 63.34 | 63.88 | 63.28 | 63.85 | 31,600 | -1.46(-2.23%) |
Jul 03, 2019 | 64.87 | 65.31 | 64.87 | 65.31 | 1,600 | +2.50(+3.97%) |
Jul 02, 2019 | 62.52 | 62.81 | 62.52 | 62.81 | 4,280 | -0.19(-0.30%) |
Jul 01, 2019 | 63.00 | 63.00 | 63.00 | 80 | +0.00(+0.00%) | |
Jun 28, 2019 | 63.99 | 64.10 | 62.04 | 63.00 | 2,400 | -0.58(-0.91%) |
Jun 27, 2019 | 62.83 | 63.59 | 62.83 | 63.58 | 1,052 | +0.90(+1.43%) |
Jun 26, 2019 | 62.85 | 62.85 | 62.40 | 62.68 | 1,106 | -0.19(-0.30%) |
Jun 25, 2019 | 63.08 | 63.37 | 62.66 | 62.87 | 4,969 | -0.58(-0.92%) |
Jun 24, 2019 | 63.40 | 63.45 | 63.40 | 63.45 | 14,024 | +0.70(+1.12%) |
Jun 21, 2019 | 62.82 | 62.82 | 62.58 | 62.75 | 8,300 | -2.00(-3.09%) |
Jun 20, 2019 | 64.10 | 64.95 | 64.10 | 64.75 | 739 | -0.31(-0.48%) |
Jun 19, 2019 | 65.06 | 65.06 | 65.06 | 65.06 | 423 | -0.65(-0.99%) |
Jun 18, 2019 | 65.12 | 65.85 | 65.12 | 65.72 | 766 | +0.60(+0.92%) |
Jun 17, 2019 | 64.39 | 65.12 | 64.30 | 65.12 | 13,825 | +0.65(+1.01%) |
Jun 14, 2019 | 63.84 | 64.47 | 63.84 | 64.47 | 300 | -0.09(-0.14%) |
Jun 13, 2019 | 63.68 | 64.68 | 63.68 | 64.56 | 1,071 | -1.27(-1.93%) |
Jun 12, 2019 | 65.90 | 65.90 | 65.67 | 65.83 | 1,186 | +0.83(+1.28%) |
Jun 11, 2019 | 65.87 | 65.87 | 64.99 | 65.00 | 2,197 | -0.31(-0.47%) |
Jun 10, 2019 | 64.55 | 65.31 | 64.55 | 65.31 | 2,003 | +0.76(+1.17%) |
Jun 07, 2019 | 64.51 | 64.55 | 64.51 | 64.55 | 800 | +1.05(+1.65%) |
Jun 06, 2019 | 63.47 | 63.50 | 63.47 | 63.50 | 6,561 | +0.13(+0.21%) |
Jun 05, 2019 | 64.11 | 64.11 | 63.37 | 63.37 | 15,406 | +1.46(+2.36%) |
Jun 04, 2019 | 61.90 | 62.02 | 61.90 | 61.91 | 31,309 | -0.09(-0.15%) |
Jun 03, 2019 | 61.81 | 62.00 | 61.21 | 62.00 | 1,092 | +0.82(+1.33%) |
May 31, 2019 | 61.33 | 61.33 | 59.60 | 61.18 | 1,600 | -0.96(-1.54%) |
May 30, 2019 | 62.00 | 62.20 | 60.40 | 62.14 | 1,970 | +0.71(+1.16%) |
May 29, 2019 | 62.28 | 62.28 | 61.43 | 61.43 | 1,133 | -2.01(-3.16%) |
May 28, 2019 | 63.51 | 63.58 | 63.34 | 63.43 | 3,260 | +0.41(+0.66%) |
May 24, 2019 | 63.25 | 63.28 | 62.74 | 63.02 | 2,600 | -0.35(-0.55%) |
May 23, 2019 | 62.60 | 63.57 | 62.60 | 63.37 | 2,298 | -0.15(-0.24%) |
May 22, 2019 | 63.00 | 63.82 | 62.80 | 63.52 | 2,447 | +1.11(+1.78%) |
May 21, 2019 | 62.45 | 62.45 | 62.31 | 62.41 | 17,574 | -0.58(-0.92%) |
May 20, 2019 | 62.99 | 62.99 | 62.99 | 62.99 | 560 | +0.08(+0.12%) |
May 17, 2019 | 61.75 | 62.91 | 61.75 | 62.91 | 1,300 | +0.89(+1.44%) |
May 16, 2019 | 61.99 | 62.26 | 61.00 | 62.02 | 2,099 | -0.15(-0.24%) |
May 15, 2019 | 61.16 | 62.30 | 61.13 | 62.17 | 9,249 | +1.59(+2.62%) |
May 14, 2019 | 60.28 | 60.59 | 60.28 | 60.58 | 5,495 | +0.57(+0.95%) |
May 13, 2019 | 60.04 | 60.39 | 59.99 | 60.01 | 9,320 | -0.24(-0.40%) |
May 10, 2019 | 60.21 | 60.31 | 59.01 | 60.25 | 8,600 | -0.11(-0.18%) |
May 09, 2019 | 59.56 | 60.37 | 59.45 | 60.36 | 6,079 | +1.31(+2.22%) |
May 08, 2019 | 58.92 | 59.13 | 58.85 | 59.05 | 18,877 | +0.37(+0.63%) |
May 07, 2019 | 58.47 | 58.74 | 58.47 | 58.68 | 7,021 | -0.11(-0.18%) |
May 06, 2019 | 57.76 | 58.80 | 57.68 | 58.79 | 2,457 | +0.18(+0.30%) |
May 03, 2019 | 58.82 | 58.98 | 58.43 | 58.61 | 2,600 | -0.07(-0.13%) |
May 02, 2019 | 58.70 | 58.79 | 58.68 | 58.68 | 1,638 | -0.01(-0.01%) |