Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.00 | 70.00 | 69.03 | 69.16 | 33,318 | -0.83(-1.19%) |
Jul 30, 2019 | 70.14 | 70.14 | 69.79 | 69.99 | 12,636 | -0.05(-0.07%) |
Jul 29, 2019 | 69.53 | 70.07 | 69.31 | 70.04 | 10,300 | +0.56(+0.81%) |
Jul 26, 2019 | 69.76 | 69.76 | 69.30 | 69.48 | 12,700 | +0.08(+0.12%) |
Jul 25, 2019 | 69.79 | 69.83 | 69.28 | 69.40 | 14,632 | -0.60(-0.86%) |
Jul 24, 2019 | 69.97 | 70.13 | 69.83 | 70.00 | 40,931 | +0.63(+0.91%) |
Jul 23, 2019 | 69.54 | 69.83 | 69.26 | 69.37 | 11,039 | -0.28(-0.40%) |
Jul 22, 2019 | 69.45 | 69.74 | 69.45 | 69.65 | 9,377 | +0.29(+0.42%) |
Jul 19, 2019 | 70.09 | 70.28 | 69.10 | 69.36 | 10,600 | -0.81(-1.15%) |
Jul 18, 2019 | 69.06 | 70.22 | 68.86 | 70.17 | 12,032 | +0.92(+1.33%) |
Jul 17, 2019 | 68.57 | 69.25 | 68.55 | 69.25 | 14,004 | +1.12(+1.64%) |
Jul 16, 2019 | 68.46 | 68.55 | 67.94 | 68.13 | 30,654 | -0.31(-0.45%) |
Jul 15, 2019 | 68.21 | 68.44 | 68.20 | 68.44 | 17,256 | +0.31(+0.46%) |
Jul 12, 2019 | 67.97 | 68.17 | 67.52 | 68.13 | 30,700 | +0.24(+0.35%) |
Jul 11, 2019 | 68.26 | 68.34 | 67.71 | 67.89 | 11,095 | -0.61(-0.89%) |
Jul 10, 2019 | 68.23 | 68.57 | 68.04 | 68.50 | 9,529 | +1.06(+1.57%) |
Jul 09, 2019 | 67.19 | 67.50 | 67.17 | 67.44 | 9,292 | +0.14(+0.21%) |
Jul 08, 2019 | 67.70 | 67.71 | 67.30 | 67.30 | 19,811 | -0.36(-0.53%) |
Jul 05, 2019 | 67.49 | 67.66 | 67.08 | 67.66 | 11,200 | -0.74(-1.08%) |
Jul 03, 2019 | 68.41 | 68.58 | 68.24 | 68.40 | 7,200 | +0.22(+0.32%) |
Jul 02, 2019 | 67.35 | 68.30 | 67.35 | 68.18 | 22,308 | +0.99(+1.47%) |
Jul 01, 2019 | 67.49 | 67.75 | 67.18 | 67.19 | 18,651 | -0.88(-1.30%) |
Jun 28, 2019 | 67.92 | 68.20 | 67.79 | 68.08 | 40,300 | +0.16(+0.23%) |
Jun 27, 2019 | 67.61 | 68.00 | 67.54 | 67.92 | 7,628 | +0.15(+0.22%) |
Jun 26, 2019 | 67.99 | 68.15 | 67.71 | 67.77 | 16,987 | -0.55(-0.81%) |
Jun 25, 2019 | 68.58 | 68.88 | 67.90 | 68.32 | 28,707 | -0.06(-0.09%) |
Jun 24, 2019 | 67.82 | 68.41 | 67.71 | 68.38 | 11,094 | +0.95(+1.41%) |
Jun 21, 2019 | 67.35 | 67.57 | 67.20 | 67.43 | 7,100 | +0.23(+0.34%) |
Jun 20, 2019 | 67.17 | 67.29 | 66.94 | 67.20 | 14,629 | +1.20(+1.82%) |
Jun 19, 2019 | 65.60 | 66.00 | 65.45 | 66.00 | 13,796 | +0.56(+0.85%) |
Jun 18, 2019 | 65.70 | 65.78 | 65.20 | 65.44 | 9,434 | +0.49(+0.76%) |
Jun 17, 2019 | 65.09 | 65.15 | 64.91 | 64.95 | 9,274 | -0.19(-0.29%) |
Jun 14, 2019 | 65.19 | 65.64 | 64.98 | 65.14 | 129,600 | +0.09(+0.14%) |
Jun 13, 2019 | 64.70 | 65.17 | 64.70 | 65.05 | 12,928 | +0.55(+0.85%) |
Jun 12, 2019 | 64.49 | 64.67 | 64.37 | 64.50 | 12,975 | +0.29(+0.45%) |
Jun 11, 2019 | 64.06 | 64.35 | 64.06 | 64.21 | 22,350 | +0.08(+0.13%) |
Jun 10, 2019 | 64.07 | 64.25 | 63.98 | 64.13 | 25,404 | -0.55(-0.85%) |
Jun 07, 2019 | 64.70 | 65.04 | 64.62 | 64.68 | 27,400 | +0.43(+0.66%) |
Jun 06, 2019 | 64.39 | 64.49 | 64.22 | 64.25 | 23,654 | +0.31(+0.48%) |
Jun 05, 2019 | 64.42 | 64.53 | 63.84 | 63.94 | 11,546 | -0.10(-0.16%) |
Jun 04, 2019 | 63.80 | 64.08 | 63.74 | 64.04 | 28,689 | +0.16(+0.26%) |
Jun 03, 2019 | 63.34 | 63.95 | 63.34 | 63.88 | 23,120 | +0.88(+1.39%) |
May 31, 2019 | 62.88 | 63.15 | 62.81 | 63.00 | 18,000 | +0.32(+0.51%) |
May 30, 2019 | 62.26 | 62.70 | 62.26 | 62.68 | 12,777 | +0.50(+0.80%) |
May 29, 2019 | 62.47 | 62.47 | 62.18 | 62.18 | 154,683 | +0.05(+0.08%) |
May 28, 2019 | 62.01 | 62.14 | 61.98 | 62.13 | 8,581 | -0.38(-0.60%) |
May 24, 2019 | 62.47 | 62.55 | 62.29 | 62.51 | 14,400 | +0.30(+0.48%) |
May 23, 2019 | 62.20 | 62.51 | 62.03 | 62.21 | 10,829 | +0.35(+0.57%) |
May 22, 2019 | 61.82 | 62.09 | 61.82 | 61.86 | 8,445 | -0.08(-0.13%) |
May 21, 2019 | 61.91 | 62.11 | 61.80 | 61.94 | 11,030 | -0.28(-0.45%) |
May 20, 2019 | 61.96 | 62.24 | 61.96 | 62.22 | 5,173 | +0.13(+0.21%) |
May 17, 2019 | 62.22 | 62.22 | 61.98 | 62.09 | 15,200 | -0.59(-0.94%) |
May 16, 2019 | 62.94 | 63.04 | 62.53 | 62.68 | 11,212 | -0.59(-0.93%) |
May 15, 2019 | 63.05 | 63.40 | 63.05 | 63.27 | 35,702 | -0.03(-0.05%) |
May 14, 2019 | 63.18 | 63.30 | 63.06 | 63.30 | 15,078 | +0.05(+0.08%) |
May 13, 2019 | 63.31 | 63.31 | 63.11 | 63.25 | 11,572 | +0.14(+0.22%) |
May 10, 2019 | 62.77 | 63.20 | 62.68 | 63.11 | 12,200 | +0.45(+0.72%) |
May 09, 2019 | 62.50 | 62.73 | 62.42 | 62.66 | 11,954 | -0.09(-0.14%) |
May 08, 2019 | 63.10 | 63.10 | 62.72 | 62.75 | 5,093 | -0.32(-0.51%) |
May 07, 2019 | 62.92 | 63.08 | 62.92 | 63.07 | 7,850 | +0.02(+0.03%) |
May 06, 2019 | 62.93 | 63.17 | 62.80 | 63.05 | 8,113 | -0.10(-0.16%) |
May 03, 2019 | 62.73 | 63.31 | 62.73 | 63.15 | 6,500 | +0.68(+1.09%) |
May 02, 2019 | 62.35 | 62.58 | 62.30 | 62.47 | 6,787 | -0.28(-0.45%) |