Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.42 | 59.71 | 56.42 | 57.94 | 72,036 | -0.39(-0.67%) |
Jul 30, 2019 | 59.05 | 59.07 | 58.04 | 58.33 | 89,302 | -3.12(-5.08%) |
Jul 29, 2019 | 61.75 | 61.84 | 61.24 | 61.45 | 22,830 | -1.47(-2.34%) |
Jul 26, 2019 | 62.87 | 63.11 | 62.41 | 62.92 | 63,515 | +1.41(+2.29%) |
Jul 25, 2019 | 62.21 | 62.21 | 61.05 | 61.52 | 32,372 | -1.02(-1.63%) |
Jul 24, 2019 | 62.49 | 62.75 | 62.18 | 62.53 | 53,238 | -0.50(-0.80%) |
Jul 23, 2019 | 63.84 | 63.84 | 63.04 | 63.04 | 57,690 | -1.51(-2.34%) |
Jul 22, 2019 | 65.01 | 65.01 | 64.37 | 64.55 | 45,407 | -0.04(-0.06%) |
Jul 19, 2019 | 65.97 | 65.97 | 64.56 | 64.59 | 86,860 | -4.30(-6.24%) |
Jul 18, 2019 | 67.92 | 68.94 | 67.68 | 68.89 | 10,461 | -0.33(-0.48%) |
Jul 17, 2019 | 69.51 | 69.87 | 69.00 | 69.22 | 9,604 | -0.43(-0.62%) |
Jul 16, 2019 | 69.42 | 70.16 | 69.34 | 69.65 | 23,674 | +0.81(+1.18%) |
Jul 15, 2019 | 68.59 | 68.98 | 68.59 | 68.84 | 26,122 | +0.86(+1.26%) |
Jul 12, 2019 | 68.00 | 68.09 | 67.57 | 67.98 | 44,376 | +0.09(+0.13%) |
Jul 11, 2019 | 68.38 | 68.55 | 67.52 | 67.90 | 38,003 | -0.05(-0.07%) |
Jul 10, 2019 | 68.47 | 68.83 | 67.81 | 67.95 | 49,040 | -0.84(-1.22%) |
Jul 09, 2019 | 68.09 | 68.78 | 68.09 | 68.78 | 11,252 | +0.13(+0.19%) |
Jul 08, 2019 | 68.41 | 68.96 | 68.05 | 68.65 | 45,928 | -3.17(-4.41%) |
Jul 05, 2019 | 71.16 | 71.82 | 70.48 | 71.82 | 26,289 | -2.59(-3.48%) |
Jul 03, 2019 | 74.03 | 74.81 | 74.03 | 74.40 | 6,835 | -0.49(-0.66%) |
Jul 02, 2019 | 73.96 | 74.90 | 73.96 | 74.90 | 22,246 | +1.50(+2.05%) |
Jul 01, 2019 | 73.46 | 73.48 | 72.65 | 73.39 | 14,268 | +1.83(+2.55%) |
Jun 28, 2019 | 71.62 | 71.81 | 71.33 | 71.57 | 19,033 | -1.12(-1.54%) |
Jun 27, 2019 | 72.39 | 73.00 | 72.39 | 72.69 | 15,396 | +0.92(+1.29%) |
Jun 26, 2019 | 71.64 | 72.22 | 71.56 | 71.77 | 20,203 | +2.15(+3.09%) |
Jun 25, 2019 | 69.99 | 70.80 | 69.62 | 69.62 | 40,686 | +0.82(+1.19%) |
Jun 24, 2019 | 69.17 | 69.28 | 68.66 | 68.80 | 25,901 | -0.42(-0.60%) |
Jun 21, 2019 | 68.51 | 69.38 | 68.39 | 69.21 | 25,995 | -1.60(-2.26%) |
Jun 20, 2019 | 71.99 | 72.63 | 70.59 | 70.81 | 52,684 | +2.14(+3.11%) |
Jun 19, 2019 | 68.14 | 69.53 | 67.85 | 68.67 | 35,853 | -1.24(-1.77%) |
Jun 18, 2019 | 68.89 | 70.18 | 68.89 | 69.91 | 32,857 | +2.02(+2.97%) |
Jun 17, 2019 | 66.71 | 67.92 | 66.71 | 67.90 | 22,774 | -1.30(-1.87%) |
Jun 14, 2019 | 70.03 | 70.03 | 69.04 | 69.20 | 38,358 | -2.72(-3.78%) |
Jun 13, 2019 | 72.68 | 72.68 | 71.58 | 71.91 | 12,886 | -0.76(-1.04%) |
Jun 12, 2019 | 73.22 | 73.34 | 72.67 | 72.67 | 11,877 | -1.11(-1.50%) |
Jun 11, 2019 | 74.39 | 74.39 | 73.55 | 73.78 | 7,546 | +0.67(+0.92%) |
Jun 10, 2019 | 72.72 | 73.34 | 72.12 | 73.10 | 25,312 | +0.05(+0.06%) |
Jun 07, 2019 | 72.70 | 74.31 | 72.70 | 73.06 | 21,768 | +0.35(+0.48%) |
Jun 06, 2019 | 72.68 | 72.90 | 71.90 | 72.70 | 18,821 | -1.74(-2.34%) |
Jun 05, 2019 | 75.47 | 75.86 | 74.20 | 74.45 | 31,085 | -1.80(-2.36%) |
Jun 04, 2019 | 76.14 | 76.28 | 74.58 | 76.25 | 96,652 | -0.54(-0.70%) |
Jun 03, 2019 | 76.74 | 77.24 | 76.50 | 76.78 | 72,185 | +2.54(+3.42%) |
May 31, 2019 | 71.68 | 74.47 | 71.61 | 74.25 | 230,364 | +1.56(+2.15%) |
May 30, 2019 | 71.29 | 72.69 | 71.29 | 72.69 | 27,031 | +1.91(+2.70%) |
May 29, 2019 | 70.68 | 71.02 | 70.10 | 70.78 | 20,272 | -1.42(-1.97%) |
May 28, 2019 | 72.17 | 72.85 | 72.02 | 72.20 | 58,799 | +0.80(+1.13%) |
May 24, 2019 | 70.98 | 71.73 | 70.76 | 71.39 | 141,917 | +2.93(+4.29%) |
May 23, 2019 | 67.19 | 68.89 | 66.90 | 68.46 | 105,285 | -0.39(-0.56%) |
May 22, 2019 | 69.04 | 69.35 | 68.61 | 68.85 | 99,269 | -0.78(-1.11%) |
May 21, 2019 | 68.58 | 69.63 | 67.60 | 69.62 | 43,199 | -0.19(-0.27%) |
May 20, 2019 | 70.02 | 70.60 | 69.48 | 69.81 | 238,381 | +7.84(+12.65%) |
May 17, 2019 | 61.83 | 62.65 | 61.71 | 61.97 | 24,832 | +0.86(+1.40%) |
May 16, 2019 | 61.09 | 61.98 | 60.75 | 61.11 | 38,390 | +2.03(+3.43%) |
May 15, 2019 | 59.02 | 59.15 | 58.02 | 59.09 | 25,946 | -1.30(-2.15%) |
May 14, 2019 | 59.51 | 60.48 | 59.05 | 60.38 | 43,777 | +3.66(+6.44%) |
May 13, 2019 | 57.51 | 57.51 | 56.31 | 56.73 | 74,344 | -4.78(-7.77%) |
May 10, 2019 | 61.34 | 61.71 | 59.87 | 61.51 | 138,958 | +0.26(+0.42%) |
May 09, 2019 | 61.21 | 61.65 | 59.71 | 61.26 | 50,904 | -2.15(-3.39%) |
May 08, 2019 | 64.19 | 64.35 | 63.40 | 63.40 | 51,933 | -1.65(-2.53%) |
May 07, 2019 | 66.72 | 66.72 | 64.55 | 65.05 | 59,073 | -5.38(-7.64%) |
May 06, 2019 | 70.01 | 70.64 | 69.27 | 70.44 | 32,553 | -2.77(-3.79%) |
May 03, 2019 | 73.32 | 73.64 | 73.12 | 73.21 | 9,299 | +1.94(+2.72%) |
May 02, 2019 | 72.01 | 72.28 | 71.14 | 71.27 | 11,075 | -1.35(-1.86%) |