Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.59 | 81.10 | 76.97 | 77.67 | 646,195 | -4.93(-5.97%) |
Jul 30, 2019 | 81.50 | 83.14 | 80.58 | 82.60 | 309,354 | +1.73(+2.14%) |
Jul 29, 2019 | 80.19 | 81.16 | 79.29 | 80.87 | 222,020 | +1.65(+2.08%) |
Jul 26, 2019 | 81.09 | 81.27 | 79.21 | 79.22 | 199,100 | -0.95(-1.18%) |
Jul 25, 2019 | 82.02 | 82.10 | 78.91 | 80.17 | 466,652 | -2.77(-3.34%) |
Jul 24, 2019 | 83.18 | 83.83 | 82.30 | 82.94 | 440,686 | +2.78(+3.47%) |
Jul 23, 2019 | 81.21 | 82.25 | 79.92 | 80.16 | 498,328 | -0.02(-0.02%) |
Jul 22, 2019 | 79.14 | 80.50 | 78.96 | 80.18 | 499,154 | +3.06(+3.97%) |
Jul 19, 2019 | 80.88 | 82.92 | 75.28 | 77.12 | 1,007,100 | -2.22(-2.80%) |
Jul 18, 2019 | 76.03 | 79.51 | 74.98 | 79.34 | 893,519 | +5.02(+6.75%) |
Jul 17, 2019 | 71.40 | 74.55 | 71.24 | 74.32 | 758,593 | +6.02(+8.81%) |
Jul 16, 2019 | 67.91 | 70.63 | 67.76 | 68.30 | 825,466 | +1.85(+2.78%) |
Jul 15, 2019 | 64.79 | 66.59 | 64.75 | 66.45 | 283,331 | +2.16(+3.36%) |
Jul 12, 2019 | 63.17 | 64.58 | 62.77 | 64.29 | 149,400 | +1.13(+1.79%) |
Jul 11, 2019 | 63.97 | 64.48 | 62.75 | 63.16 | 251,194 | -1.17(-1.82%) |
Jul 10, 2019 | 64.58 | 64.86 | 62.98 | 64.33 | 331,184 | +1.52(+2.42%) |
Jul 09, 2019 | 62.12 | 63.20 | 61.60 | 62.81 | 162,482 | +1.02(+1.65%) |
Jul 08, 2019 | 62.42 | 62.65 | 61.63 | 61.79 | 189,536 | +0.19(+0.31%) |
Jul 05, 2019 | 62.44 | 62.44 | 60.20 | 61.60 | 419,800 | -3.90(-5.95%) |
Jul 03, 2019 | 65.68 | 65.94 | 65.08 | 65.50 | 192,200 | +0.29(+0.44%) |
Jul 02, 2019 | 63.01 | 65.44 | 62.80 | 65.21 | 212,007 | +1.61(+2.53%) |
Jul 01, 2019 | 64.40 | 65.57 | 63.33 | 63.60 | 177,449 | -2.15(-3.27%) |
Jun 28, 2019 | 64.93 | 66.02 | 64.20 | 65.75 | 167,300 | +0.73(+1.12%) |
Jun 27, 2019 | 64.33 | 65.19 | 63.93 | 65.02 | 163,543 | -0.82(-1.25%) |
Jun 26, 2019 | 65.63 | 66.47 | 65.00 | 65.84 | 185,996 | -0.66(-0.99%) |
Jun 25, 2019 | 67.48 | 68.49 | 65.73 | 66.50 | 336,854 | -1.49(-2.19%) |
Jun 24, 2019 | 66.45 | 68.25 | 66.37 | 67.99 | 316,632 | +1.61(+2.43%) |
Jun 21, 2019 | 66.40 | 67.07 | 64.87 | 66.38 | 317,700 | -1.48(-2.18%) |
Jun 20, 2019 | 67.10 | 68.91 | 66.66 | 67.86 | 489,817 | +3.94(+6.16%) |
Jun 19, 2019 | 62.04 | 63.97 | 61.76 | 63.92 | 256,309 | +1.57(+2.52%) |
Jun 18, 2019 | 61.99 | 63.45 | 60.84 | 62.35 | 281,297 | +1.89(+3.13%) |
Jun 17, 2019 | 61.07 | 61.15 | 60.15 | 60.46 | 93,181 | -0.11(-0.18%) |
Jun 14, 2019 | 61.95 | 62.40 | 59.77 | 60.57 | 282,900 | -0.51(-0.84%) |
Jun 13, 2019 | 60.04 | 61.55 | 59.90 | 61.08 | 181,202 | +1.31(+2.20%) |
Jun 12, 2019 | 59.54 | 60.30 | 59.34 | 59.77 | 116,838 | +0.47(+0.79%) |
Jun 11, 2019 | 58.83 | 59.87 | 58.69 | 59.30 | 126,406 | +0.65(+1.11%) |
Jun 10, 2019 | 59.50 | 59.82 | 58.04 | 58.65 | 299,509 | -4.12(-6.56%) |
Jun 07, 2019 | 62.78 | 64.53 | 62.50 | 62.77 | 266,000 | +1.79(+2.94%) |
Jun 06, 2019 | 61.70 | 62.00 | 60.88 | 60.98 | 218,621 | +0.92(+1.53%) |
Jun 05, 2019 | 62.21 | 62.28 | 59.74 | 60.06 | 244,324 | -0.51(-0.84%) |
Jun 04, 2019 | 59.46 | 60.85 | 59.15 | 60.57 | 204,363 | +0.47(+0.78%) |
Jun 03, 2019 | 58.88 | 60.51 | 58.61 | 60.10 | 305,290 | +2.71(+4.72%) |
May 31, 2019 | 56.85 | 58.64 | 56.59 | 57.39 | 192,900 | +0.65(+1.15%) |
May 30, 2019 | 55.97 | 57.28 | 55.65 | 56.74 | 81,717 | +1.13(+2.03%) |
May 29, 2019 | 55.95 | 56.12 | 55.25 | 55.61 | 93,026 | +0.91(+1.66%) |
May 28, 2019 | 54.71 | 54.79 | 54.08 | 54.70 | 149,681 | -2.63(-4.59%) |
May 24, 2019 | 57.41 | 57.56 | 56.97 | 57.33 | 46,900 | -0.46(-0.80%) |
May 23, 2019 | 56.97 | 58.30 | 56.80 | 57.79 | 174,728 | +1.88(+3.36%) |
May 22, 2019 | 56.10 | 56.53 | 55.81 | 55.91 | 131,760 | -0.06(-0.11%) |
May 21, 2019 | 55.60 | 56.18 | 55.05 | 55.97 | 91,870 | -0.33(-0.59%) |
May 20, 2019 | 55.75 | 56.33 | 55.52 | 56.30 | 167,967 | +0.30(+0.54%) |
May 17, 2019 | 55.96 | 56.12 | 55.45 | 56.00 | 326,200 | -1.51(-2.63%) |
May 16, 2019 | 59.86 | 59.91 | 57.03 | 57.51 | 329,619 | -2.99(-4.94%) |
May 15, 2019 | 60.65 | 60.85 | 60.08 | 60.50 | 55,742 | +0.04(+0.07%) |
May 14, 2019 | 60.68 | 61.27 | 60.17 | 60.46 | 69,966 | +0.21(+0.35%) |
May 13, 2019 | 60.56 | 60.56 | 59.75 | 60.25 | 141,017 | +0.08(+0.13%) |
May 10, 2019 | 60.01 | 60.50 | 59.87 | 60.17 | 63,600 | +0.16(+0.27%) |
May 09, 2019 | 59.34 | 60.67 | 59.23 | 60.01 | 133,760 | -1.04(-1.70%) |
May 08, 2019 | 62.10 | 62.10 | 60.92 | 61.05 | 83,187 | -1.00(-1.61%) |
May 07, 2019 | 61.73 | 62.16 | 61.31 | 62.05 | 137,432 | +0.09(+0.15%) |
May 06, 2019 | 60.52 | 62.17 | 60.52 | 61.96 | 100,419 | -0.04(-0.06%) |
May 03, 2019 | 60.61 | 62.82 | 60.61 | 62.00 | 304,900 | +3.40(+5.80%) |
May 02, 2019 | 58.51 | 59.06 | 57.81 | 58.60 | 209,346 | -0.50(-0.85%) |