Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.52 | 67.64 | 66.74 | 66.74 | 7,916 | -0.66(-0.97%) |
Jul 30, 2019 | 67.27 | 67.43 | 67.13 | 67.39 | 4,528 | -0.30(-0.45%) |
Jul 29, 2019 | 68.25 | 68.25 | 67.66 | 67.70 | 6,380 | -0.54(-0.79%) |
Jul 26, 2019 | 67.74 | 68.23 | 67.74 | 68.23 | 2,859 | +0.89(+1.32%) |
Jul 25, 2019 | 67.66 | 67.66 | 67.34 | 67.34 | 4,668 | -0.35(-0.52%) |
Jul 24, 2019 | 66.76 | 67.70 | 66.76 | 67.70 | 2,871 | +0.61(+0.91%) |
Jul 23, 2019 | 66.43 | 67.09 | 66.43 | 67.09 | 3,034 | +0.49(+0.73%) |
Jul 22, 2019 | 66.82 | 66.99 | 66.59 | 66.60 | 4,728 | -0.64(-0.95%) |
Jul 19, 2019 | 67.44 | 67.60 | 67.24 | 67.24 | 1,736 | -0.31(-0.46%) |
Jul 18, 2019 | 67.28 | 67.56 | 67.14 | 67.55 | 4,061 | +0.73(+1.10%) |
Jul 17, 2019 | 67.50 | 67.50 | 66.81 | 66.81 | 3,319 | -0.51(-0.76%) |
Jul 16, 2019 | 67.16 | 67.66 | 67.16 | 67.32 | 4,356 | +0.24(+0.36%) |
Jul 15, 2019 | 67.39 | 67.42 | 66.98 | 67.08 | 3,750 | -0.05(-0.07%) |
Jul 12, 2019 | 66.81 | 67.20 | 66.74 | 67.13 | 26,963 | +0.31(+0.47%) |
Jul 11, 2019 | 66.34 | 66.81 | 66.18 | 66.81 | 6,886 | +0.33(+0.50%) |
Jul 10, 2019 | 66.48 | 66.74 | 66.48 | 66.48 | 3,792 | +0.10(+0.15%) |
Jul 09, 2019 | 65.99 | 66.38 | 65.94 | 66.38 | 3,919 | +0.12(+0.18%) |
Jul 08, 2019 | 66.33 | 66.50 | 66.21 | 66.26 | 9,780 | -0.32(-0.49%) |
Jul 05, 2019 | 66.02 | 66.58 | 65.72 | 66.58 | 7,864 | +0.12(+0.18%) |
Jul 03, 2019 | 66.37 | 66.48 | 66.31 | 66.46 | 62,403 | +0.44(+0.67%) |
Jul 02, 2019 | 65.95 | 66.15 | 65.61 | 66.02 | 20,055 | +0.27(+0.42%) |
Jul 01, 2019 | 65.42 | 65.78 | 65.42 | 65.75 | 42,291 | +0.77(+1.18%) |
Jun 28, 2019 | 64.63 | 65.00 | 64.63 | 64.98 | 2,144 | +0.83(+1.30%) |
Jun 27, 2019 | 64.02 | 64.15 | 63.95 | 64.15 | 1,896 | +0.26(+0.41%) |
Jun 26, 2019 | 63.96 | 63.97 | 63.87 | 63.89 | 3,069 | +0.18(+0.29%) |
Jun 25, 2019 | 64.17 | 64.34 | 63.70 | 63.70 | 4,059 | -0.84(-1.30%) |
Jun 24, 2019 | 64.67 | 64.67 | 64.53 | 64.54 | 2,258 | -0.06(-0.10%) |
Jun 21, 2019 | 65.05 | 65.05 | 64.53 | 64.61 | 2,759 | -0.41(-0.63%) |
Jun 20, 2019 | 64.81 | 65.07 | 64.73 | 65.02 | 4,656 | +0.91(+1.41%) |
Jun 19, 2019 | 63.95 | 64.11 | 63.74 | 64.11 | 22,349 | -0.03(-0.04%) |
Jun 18, 2019 | 63.92 | 64.23 | 63.81 | 64.14 | 3,275 | +0.79(+1.24%) |
Jun 17, 2019 | 63.21 | 63.36 | 63.21 | 63.35 | 2,963 | -0.10(-0.16%) |
Jun 14, 2019 | 63.50 | 63.50 | 63.26 | 63.45 | 3,679 | -0.29(-0.46%) |
Jun 13, 2019 | 63.59 | 63.81 | 63.54 | 63.75 | 3,002 | +0.39(+0.62%) |
Jun 12, 2019 | 63.19 | 63.50 | 63.19 | 63.36 | 16,798 | +0.17(+0.26%) |
Jun 11, 2019 | 63.74 | 63.74 | 63.04 | 63.19 | 7,167 | -0.65(-1.02%) |
Jun 10, 2019 | 63.93 | 64.24 | 63.78 | 63.84 | 4,560 | +0.37(+0.58%) |
Jun 07, 2019 | 62.85 | 63.48 | 62.85 | 63.47 | 2,452 | +0.85(+1.36%) |
Jun 06, 2019 | 61.36 | 62.62 | 61.36 | 62.62 | 3,724 | +0.74(+1.20%) |
Jun 05, 2019 | 61.49 | 62.12 | 61.49 | 61.88 | 2,199 | +0.70(+1.14%) |
Jun 04, 2019 | 60.28 | 61.18 | 60.28 | 61.18 | 2,138 | +1.35(+2.25%) |
Jun 03, 2019 | 60.06 | 60.16 | 59.83 | 59.83 | 1,261 | -0.07(-0.12%) |
May 31, 2019 | 60.11 | 60.16 | 59.91 | 59.91 | 6,029 | -0.63(-1.04%) |
May 30, 2019 | 60.54 | 60.54 | 60.54 | 60.54 | 227 | +0.36(+0.60%) |
May 29, 2019 | 59.78 | 60.18 | 59.72 | 60.18 | 641 | -0.11(-0.18%) |
May 28, 2019 | 60.67 | 60.80 | 60.18 | 60.28 | 2,356 | -0.29(-0.48%) |
May 24, 2019 | 60.88 | 60.88 | 60.58 | 60.58 | 1,226 | -0.73(-1.19%) |
May 23, 2019 | 61.30 | 61.30 | 61.30 | 457 | +0.00(+0.00%) | |
May 22, 2019 | 61.29 | 61.38 | 61.29 | 61.30 | 1,494 | -0.17(-0.27%) |
May 21, 2019 | 61.17 | 61.48 | 61.17 | 61.47 | 3,141 | +1.04(+1.73%) |
May 20, 2019 | 60.70 | 60.70 | 60.38 | 60.43 | 1,518 | -0.69(-1.14%) |
May 17, 2019 | 61.68 | 61.68 | 61.12 | 61.12 | 919 | -0.83(-1.34%) |
May 16, 2019 | 61.95 | 62.10 | 61.86 | 61.95 | 2,951 | +0.66(+1.07%) |
May 15, 2019 | 61.11 | 61.34 | 61.11 | 61.30 | 1,490 | +0.20(+0.34%) |
May 14, 2019 | 60.72 | 61.22 | 60.43 | 61.09 | 4,400 | -0.76(-1.22%) |
May 13, 2019 | 61.85 | 61.85 | 61.85 | 160 | +0.00(+0.00%) | |
May 10, 2019 | 60.80 | 62.01 | 60.59 | 61.85 | 4,803 | +0.11(+0.18%) |
May 09, 2019 | 60.90 | 61.74 | 60.90 | 61.74 | 2,010 | -0.06(-0.10%) |
May 08, 2019 | 61.59 | 61.99 | 61.54 | 61.80 | 9,086 | +0.21(+0.33%) |
May 07, 2019 | 62.14 | 62.14 | 61.34 | 61.59 | 8,079 | -1.20(-1.90%) |
May 06, 2019 | 61.83 | 62.79 | 61.83 | 62.79 | 1,804 | -0.04(-0.06%) |
May 03, 2019 | 62.42 | 62.83 | 62.42 | 62.83 | 1,839 | +0.82(+1.33%) |
May 02, 2019 | 61.55 | 62.01 | 61.41 | 62.01 | 3,949 | +0.04(+0.06%) |