Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.41 | 67.49 | 64.58 | 65.04 | 1,263,906 | -2.71(-4.00%) |
Jul 30, 2019 | 65.12 | 68.11 | 64.63 | 67.75 | 1,724,821 | +3.24(+5.03%) |
Jul 29, 2019 | 64.56 | 65.46 | 64.03 | 64.51 | 1,203,235 | +0.49(+0.77%) |
Jul 26, 2019 | 63.62 | 64.12 | 63.46 | 64.02 | 465,505 | +0.39(+0.61%) |
Jul 25, 2019 | 64.19 | 64.42 | 63.37 | 63.63 | 493,553 | -0.66(-1.02%) |
Jul 24, 2019 | 63.71 | 64.77 | 63.71 | 64.29 | 521,783 | -0.25(-0.38%) |
Jul 23, 2019 | 63.92 | 64.68 | 63.49 | 64.53 | 777,112 | +0.99(+1.56%) |
Jul 22, 2019 | 64.11 | 64.53 | 63.17 | 63.54 | 768,063 | -0.44(-0.69%) |
Jul 19, 2019 | 64.15 | 64.52 | 63.75 | 63.98 | 537,604 | +0.25(+0.40%) |
Jul 18, 2019 | 63.57 | 63.99 | 62.88 | 63.73 | 616,739 | -0.29(-0.45%) |
Jul 17, 2019 | 64.92 | 65.24 | 63.74 | 64.02 | 874,947 | -1.55(-2.37%) |
Jul 16, 2019 | 64.96 | 65.61 | 64.72 | 65.57 | 777,607 | +0.41(+0.62%) |
Jul 15, 2019 | 65.16 | 65.43 | 64.68 | 65.17 | 705,808 | -0.40(-0.61%) |
Jul 12, 2019 | 64.32 | 65.61 | 63.84 | 65.56 | 648,535 | +1.91(+3.00%) |
Jul 11, 2019 | 63.48 | 64.06 | 63.18 | 63.65 | 850,721 | +0.15(+0.24%) |
Jul 10, 2019 | 63.79 | 64.96 | 63.48 | 63.50 | 646,619 | -1.07(-1.66%) |
Jul 09, 2019 | 64.47 | 64.71 | 63.89 | 64.58 | 633,470 | -0.49(-0.75%) |
Jul 08, 2019 | 65.42 | 65.71 | 64.93 | 65.07 | 508,079 | -0.53(-0.81%) |
Jul 05, 2019 | 65.63 | 65.72 | 65.02 | 65.60 | 493,919 | -0.65(-0.98%) |
Jul 03, 2019 | 65.94 | 66.30 | 65.35 | 66.25 | 240,684 | +0.67(+1.02%) |
Jul 02, 2019 | 65.31 | 65.72 | 65.13 | 65.58 | 442,142 | +0.00(+0.00%) |
Jul 01, 2019 | 66.52 | 66.73 | 64.76 | 65.58 | 525,996 | +0.06(+0.09%) |
Jun 28, 2019 | 65.67 | 66.26 | 65.45 | 65.52 | 854,768 | -0.24(-0.36%) |
Jun 27, 2019 | 65.67 | 65.96 | 65.07 | 65.76 | 590,003 | +0.29(+0.44%) |
Jun 26, 2019 | 65.26 | 66.15 | 64.94 | 65.47 | 836,328 | +0.58(+0.90%) |
Jun 25, 2019 | 65.38 | 65.38 | 64.52 | 64.89 | 854,773 | +0.26(+0.41%) |
Jun 24, 2019 | 64.45 | 65.00 | 63.98 | 64.63 | 912,090 | +1.50(+2.37%) |
Jun 21, 2019 | 63.27 | 63.60 | 62.95 | 63.13 | 655,756 | -0.45(-0.70%) |
Jun 20, 2019 | 63.92 | 64.04 | 63.27 | 63.58 | 1,055,430 | +0.31(+0.49%) |
Jun 19, 2019 | 63.16 | 63.47 | 62.85 | 63.27 | 600,485 | +0.22(+0.35%) |
Jun 18, 2019 | 62.00 | 63.40 | 61.78 | 63.05 | 588,176 | +1.59(+2.58%) |
Jun 17, 2019 | 61.38 | 61.72 | 60.86 | 61.46 | 696,154 | +0.32(+0.53%) |
Jun 14, 2019 | 61.07 | 61.58 | 60.23 | 61.14 | 646,285 | +0.04(+0.07%) |
Jun 13, 2019 | 60.43 | 61.40 | 60.12 | 61.10 | 817,034 | +0.79(+1.32%) |
Jun 12, 2019 | 59.62 | 60.36 | 59.38 | 60.30 | 684,808 | +0.84(+1.42%) |
Jun 11, 2019 | 59.78 | 60.50 | 59.07 | 59.46 | 478,180 | +0.24(+0.40%) |
Jun 10, 2019 | 59.12 | 59.68 | 59.03 | 59.22 | 386,921 | +0.30(+0.52%) |
Jun 07, 2019 | 58.70 | 59.22 | 58.54 | 58.92 | 449,049 | +0.50(+0.85%) |
Jun 06, 2019 | 58.88 | 59.27 | 57.88 | 58.42 | 640,155 | -0.68(-1.14%) |
Jun 05, 2019 | 59.08 | 59.70 | 58.38 | 59.09 | 562,157 | +0.46(+0.78%) |
Jun 04, 2019 | 57.52 | 58.76 | 57.10 | 58.64 | 716,774 | +1.93(+3.40%) |
Jun 03, 2019 | 56.07 | 56.87 | 55.92 | 56.71 | 825,378 | +0.49(+0.87%) |
May 31, 2019 | 56.17 | 57.10 | 55.75 | 56.22 | 835,234 | -0.76(-1.33%) |
May 30, 2019 | 57.04 | 57.69 | 56.60 | 56.98 | 904,949 | -0.07(-0.12%) |
May 29, 2019 | 55.82 | 57.47 | 55.82 | 57.05 | 746,273 | +0.87(+1.55%) |
May 28, 2019 | 55.77 | 56.34 | 55.63 | 56.18 | 629,830 | +0.28(+0.50%) |
May 24, 2019 | 55.82 | 56.40 | 55.56 | 55.90 | 697,311 | +0.69(+1.25%) |
May 23, 2019 | 56.10 | 56.62 | 54.75 | 55.21 | 643,191 | -1.71(-3.00%) |
May 22, 2019 | 56.86 | 57.51 | 56.62 | 56.91 | 537,379 | -0.19(-0.34%) |
May 21, 2019 | 56.53 | 57.26 | 56.00 | 57.11 | 756,354 | +1.28(+2.28%) |
May 20, 2019 | 55.50 | 56.35 | 55.28 | 55.83 | 795,963 | -1.11(-1.94%) |
May 17, 2019 | 58.58 | 58.80 | 56.64 | 56.94 | 1,219,999 | -2.53(-4.26%) |
May 16, 2019 | 59.57 | 59.99 | 59.16 | 59.47 | 701,075 | +0.09(+0.16%) |
May 15, 2019 | 60.26 | 60.61 | 59.34 | 59.38 | 859,892 | -0.93(-1.54%) |
May 14, 2019 | 60.31 | 60.73 | 59.61 | 60.31 | 667,008 | +0.79(+1.32%) |
May 13, 2019 | 60.48 | 60.48 | 58.55 | 59.52 | 928,988 | -2.27(-3.67%) |
May 10, 2019 | 60.97 | 61.93 | 60.21 | 61.79 | 530,044 | +0.37(+0.60%) |
May 09, 2019 | 60.60 | 61.62 | 59.93 | 61.42 | 723,854 | -0.10(-0.16%) |
May 08, 2019 | 61.50 | 62.07 | 60.64 | 61.52 | 768,324 | -0.09(-0.15%) |
May 07, 2019 | 61.88 | 62.20 | 60.72 | 61.61 | 832,372 | -0.88(-1.40%) |
May 06, 2019 | 62.09 | 62.95 | 61.05 | 62.49 | 950,713 | -0.56(-0.90%) |
May 03, 2019 | 63.57 | 63.63 | 61.85 | 63.06 | 935,379 | -0.09(-0.15%) |
May 02, 2019 | 62.47 | 63.68 | 60.97 | 63.15 | 1,753,227 | +4.10(+6.95%) |