Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.37 | 71.21 | 68.45 | 70.47 | 11,461 | +0.86(+1.23%) |
Jul 30, 2019 | 71.99 | 72.18 | 69.61 | 69.61 | 8,161 | -1.41(-1.98%) |
Jul 29, 2019 | 70.86 | 72.09 | 70.43 | 71.01 | 3,069 | -0.12(-0.16%) |
Jul 26, 2019 | 72.85 | 72.89 | 71.09 | 71.13 | 12,865 | -1.48(-2.04%) |
Jul 25, 2019 | 71.32 | 72.61 | 71.17 | 72.61 | 22,179 | +1.95(+2.76%) |
Jul 24, 2019 | 71.48 | 72.18 | 70.54 | 70.66 | 17,245 | -0.35(-0.49%) |
Jul 23, 2019 | 70.82 | 71.92 | 70.58 | 71.01 | 10,164 | -0.43(-0.60%) |
Jul 22, 2019 | 71.44 | 71.72 | 70.54 | 71.44 | 6,693 | -0.16(-0.22%) |
Jul 19, 2019 | 69.57 | 71.68 | 69.50 | 71.60 | 14,941 | +2.07(+2.97%) |
Jul 18, 2019 | 70.66 | 70.85 | 69.37 | 69.53 | 14,490 | -1.17(-1.66%) |
Jul 17, 2019 | 70.47 | 71.29 | 69.89 | 70.70 | 9,366 | -0.12(-0.17%) |
Jul 16, 2019 | 70.35 | 70.82 | 69.95 | 70.82 | 5,448 | +0.78(+1.11%) |
Jul 15, 2019 | 70.74 | 71.01 | 69.65 | 70.04 | 4,870 | -0.98(-1.37%) |
Jul 12, 2019 | 70.70 | 71.45 | 70.51 | 71.01 | 24,655 | +1.99(+2.88%) |
Jul 11, 2019 | 67.99 | 70.27 | 67.95 | 69.02 | 50,402 | +1.87(+2.79%) |
Jul 10, 2019 | 65.98 | 68.63 | 65.90 | 67.15 | 13,653 | +0.51(+0.76%) |
Jul 09, 2019 | 68.94 | 69.06 | 66.64 | 66.64 | 11,534 | -1.52(-2.23%) |
Jul 08, 2019 | 66.99 | 69.19 | 66.99 | 68.16 | 13,097 | +2.07(+3.13%) |
Jul 05, 2019 | 65.24 | 66.29 | 64.41 | 66.10 | 17,837 | +1.76(+2.73%) |
Jul 03, 2019 | 65.24 | 65.70 | 64.30 | 64.34 | 15,018 | -1.37(-2.08%) |
Jul 02, 2019 | 65.75 | 66.60 | 65.67 | 65.71 | 19,884 | +0.00(+0.00%) |
Jul 01, 2019 | 64.69 | 66.29 | 64.50 | 65.71 | 13,004 | -0.78(-1.17%) |
Jun 28, 2019 | 68.28 | 68.37 | 66.33 | 66.49 | 11,558 | -2.19(-3.18%) |
Jun 27, 2019 | 70.04 | 70.04 | 68.55 | 68.67 | 9,251 | -2.07(-2.92%) |
Jun 26, 2019 | 68.87 | 71.01 | 68.87 | 70.74 | 15,983 | +1.60(+2.31%) |
Jun 25, 2019 | 68.16 | 69.45 | 67.42 | 69.14 | 22,495 | +0.14(+0.21%) |
Jun 24, 2019 | 66.28 | 69.08 | 66.28 | 69.00 | 29,802 | +2.83(+4.28%) |
Jun 21, 2019 | 67.41 | 68.53 | 66.13 | 66.17 | 14,456 | -0.85(-1.27%) |
Jun 20, 2019 | 66.20 | 67.72 | 65.23 | 67.02 | 22,669 | -0.62(-0.92%) |
Jun 19, 2019 | 68.38 | 68.73 | 67.60 | 67.64 | 7,300 | -0.97(-1.41%) |
Jun 18, 2019 | 69.50 | 69.77 | 67.64 | 68.61 | 26,516 | -1.79(-2.54%) |
Jun 17, 2019 | 73.23 | 73.23 | 70.12 | 70.40 | 9,748 | -4.35(-5.82%) |
Jun 14, 2019 | 73.77 | 74.86 | 73.23 | 74.74 | 10,797 | +1.44(+1.96%) |
Jun 13, 2019 | 73.97 | 74.70 | 73.31 | 73.31 | 7,415 | -0.97(-1.31%) |
Jun 12, 2019 | 75.21 | 75.85 | 74.28 | 74.28 | 8,786 | -1.13(-1.49%) |
Jun 11, 2019 | 73.00 | 75.48 | 72.88 | 75.40 | 15,209 | +0.97(+1.30%) |
Jun 10, 2019 | 73.34 | 74.59 | 72.61 | 74.43 | 6,792 | +0.70(+0.95%) |
Jun 07, 2019 | 75.60 | 75.93 | 73.59 | 73.73 | 7,472 | -2.64(-3.46%) |
Jun 06, 2019 | 74.55 | 76.41 | 74.55 | 76.37 | 10,917 | +1.67(+2.23%) |
Jun 05, 2019 | 73.85 | 75.75 | 73.85 | 74.70 | 15,544 | +0.12(+0.16%) |
Jun 04, 2019 | 75.79 | 77.09 | 74.59 | 74.59 | 18,842 | -3.18(-4.09%) |
Jun 03, 2019 | 78.82 | 78.97 | 76.26 | 77.77 | 12,054 | -1.94(-2.43%) |
May 31, 2019 | 78.39 | 79.86 | 78.20 | 79.71 | 23,346 | +2.68(+3.48%) |
May 30, 2019 | 76.76 | 78.00 | 76.20 | 77.03 | 11,991 | +0.08(+0.10%) |
May 29, 2019 | 76.22 | 77.73 | 76.02 | 76.95 | 16,009 | +1.55(+2.06%) |
May 28, 2019 | 73.62 | 75.40 | 73.03 | 75.40 | 7,881 | +1.90(+2.59%) |
May 24, 2019 | 73.54 | 73.77 | 72.25 | 73.50 | 3,453 | -0.58(-0.79%) |
May 23, 2019 | 74.08 | 74.94 | 73.69 | 74.08 | 10,291 | +1.20(+1.65%) |
May 22, 2019 | 73.89 | 74.51 | 72.22 | 72.88 | 5,571 | -0.24(-0.33%) |
May 21, 2019 | 75.21 | 75.48 | 73.11 | 73.12 | 7,185 | -3.18(-4.16%) |
May 20, 2019 | 74.31 | 76.41 | 74.31 | 76.29 | 9,615 | +2.10(+2.82%) |
May 17, 2019 | 74.04 | 74.59 | 72.49 | 74.20 | 19,146 | +1.05(+1.43%) |
May 16, 2019 | 74.12 | 74.12 | 72.14 | 73.15 | 14,836 | -1.67(-2.23%) |
May 15, 2019 | 77.15 | 77.30 | 74.39 | 74.82 | 11,947 | -1.05(-1.38%) |
May 14, 2019 | 77.61 | 77.61 | 75.01 | 75.87 | 16,473 | -1.82(-2.35%) |
May 13, 2019 | 75.05 | 78.36 | 75.05 | 77.69 | 21,263 | +5.08(+7.00%) |
May 10, 2019 | 72.41 | 75.25 | 72.26 | 72.61 | 12,059 | +0.47(+0.65%) |
May 09, 2019 | 73.03 | 74.90 | 71.68 | 72.14 | 18,378 | +0.47(+0.65%) |
May 08, 2019 | 71.99 | 73.27 | 71.02 | 71.68 | 13,972 | -0.19(-0.27%) |
May 07, 2019 | 68.84 | 72.84 | 68.53 | 71.87 | 14,775 | +4.23(+6.25%) |
May 06, 2019 | 70.82 | 70.82 | 67.52 | 67.64 | 5,985 | -1.20(-1.75%) |
May 03, 2019 | 71.37 | 71.37 | 68.84 | 68.84 | 14,507 | -2.76(-3.85%) |
May 02, 2019 | 72.14 | 73.27 | 70.79 | 71.60 | 12,339 | -0.54(-0.75%) |