Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.58 | 69.81 | 67.79 | 68.36 | 2,749,652 | -0.21(-0.30%) |
Jul 30, 2019 | 68.06 | 68.97 | 67.39 | 68.57 | 2,571,472 | +0.51(+0.75%) |
Jul 29, 2019 | 68.12 | 68.17 | 66.57 | 68.06 | 2,686,000 | -0.19(-0.27%) |
Jul 26, 2019 | 67.19 | 68.45 | 66.64 | 68.25 | 2,710,000 | +1.39(+2.08%) |
Jul 25, 2019 | 69.66 | 69.75 | 65.67 | 66.85 | 5,055,148 | -2.94(-4.22%) |
Jul 24, 2019 | 69.26 | 69.96 | 69.12 | 69.80 | 3,023,912 | +0.71(+1.03%) |
Jul 23, 2019 | 72.11 | 72.20 | 68.48 | 69.09 | 5,120,904 | -2.75(-3.83%) |
Jul 22, 2019 | 70.95 | 72.36 | 70.69 | 71.84 | 2,689,248 | +1.16(+1.63%) |
Jul 19, 2019 | 70.53 | 71.90 | 69.64 | 70.69 | 4,133,600 | +1.81(+2.63%) |
Jul 18, 2019 | 69.32 | 69.62 | 68.35 | 68.87 | 3,034,924 | -0.48(-0.70%) |
Jul 17, 2019 | 68.91 | 70.16 | 68.78 | 69.36 | 2,388,276 | +0.48(+0.70%) |
Jul 16, 2019 | 69.00 | 69.50 | 68.16 | 68.88 | 2,559,424 | -0.53(-0.77%) |
Jul 15, 2019 | 69.08 | 69.55 | 68.62 | 69.41 | 2,562,932 | +0.84(+1.23%) |
Jul 12, 2019 | 68.00 | 69.03 | 68.00 | 68.56 | 1,826,800 | +0.59(+0.87%) |
Jul 11, 2019 | 67.84 | 68.14 | 67.09 | 67.97 | 2,143,568 | +0.38(+0.56%) |
Jul 10, 2019 | 68.04 | 68.60 | 67.40 | 67.60 | 1,854,800 | -0.04(-0.06%) |
Jul 09, 2019 | 66.50 | 67.78 | 66.33 | 67.64 | 2,102,240 | +0.64(+0.95%) |
Jul 08, 2019 | 67.36 | 67.44 | 66.54 | 67.00 | 2,459,896 | -0.69(-1.01%) |
Jul 05, 2019 | 67.03 | 67.78 | 66.49 | 67.69 | 2,286,000 | +0.47(+0.70%) |
Jul 03, 2019 | 66.47 | 67.23 | 66.16 | 67.22 | 3,322,400 | +0.89(+1.34%) |
Jul 02, 2019 | 65.71 | 66.49 | 65.34 | 66.33 | 2,280,580 | +0.62(+0.94%) |
Jul 01, 2019 | 66.37 | 66.74 | 65.34 | 65.71 | 2,659,888 | +0.80(+1.24%) |
Jun 28, 2019 | 64.75 | 65.11 | 63.72 | 64.91 | 3,255,200 | +0.41(+0.63%) |
Jun 27, 2019 | 64.20 | 65.64 | 64.16 | 64.50 | 4,599,100 | +0.67(+1.05%) |
Jun 26, 2019 | 62.70 | 64.49 | 62.25 | 63.83 | 5,748,464 | +2.23(+3.62%) |
Jun 25, 2019 | 62.93 | 62.98 | 61.35 | 61.59 | 2,298,848 | -1.43(-2.27%) |
Jun 24, 2019 | 63.32 | 63.81 | 62.73 | 63.02 | 3,478,024 | -0.32(-0.51%) |
Jun 21, 2019 | 62.23 | 63.65 | 62.02 | 63.35 | 5,909,600 | +1.16(+1.87%) |
Jun 20, 2019 | 62.00 | 62.62 | 61.01 | 62.18 | 2,820,888 | +1.39(+2.29%) |
Jun 19, 2019 | 61.01 | 61.48 | 60.52 | 60.79 | 2,531,412 | +0.27(+0.45%) |
Jun 18, 2019 | 60.33 | 61.81 | 60.33 | 60.52 | 2,743,948 | +0.87(+1.45%) |
Jun 17, 2019 | 59.22 | 60.30 | 59.22 | 59.65 | 3,609,256 | +0.63(+1.07%) |
Jun 14, 2019 | 60.12 | 60.38 | 58.08 | 59.02 | 3,784,400 | -1.48(-2.45%) |
Jun 13, 2019 | 61.43 | 61.43 | 59.97 | 60.50 | 4,984,644 | -0.47(-0.77%) |
Jun 12, 2019 | 60.67 | 61.74 | 60.61 | 60.97 | 2,716,676 | +0.22(+0.36%) |
Jun 11, 2019 | 63.00 | 63.52 | 60.28 | 60.75 | 3,379,192 | -1.77(-2.83%) |
Jun 10, 2019 | 61.96 | 63.93 | 61.96 | 62.52 | 4,478,452 | +0.91(+1.47%) |
Jun 07, 2019 | 62.66 | 62.75 | 59.13 | 61.61 | 8,346,400 | -2.69(-4.18%) |
Jun 06, 2019 | 66.03 | 66.48 | 63.40 | 64.30 | 4,435,600 | -1.61(-2.45%) |
Jun 05, 2019 | 64.45 | 65.93 | 63.73 | 65.91 | 5,958,636 | +2.23(+3.50%) |
Jun 04, 2019 | 61.26 | 63.72 | 61.07 | 63.68 | 3,340,680 | +3.34(+5.53%) |
Jun 03, 2019 | 60.94 | 61.73 | 60.17 | 60.34 | 4,256,324 | -0.81(-1.32%) |
May 31, 2019 | 61.03 | 61.72 | 60.84 | 61.15 | 2,768,800 | -0.84(-1.36%) |
May 30, 2019 | 62.45 | 62.83 | 61.67 | 61.99 | 1,638,352 | +0.12(+0.19%) |
May 29, 2019 | 62.69 | 62.93 | 61.44 | 61.88 | 2,466,592 | -1.46(-2.31%) |
May 28, 2019 | 64.13 | 64.79 | 63.23 | 63.34 | 2,268,968 | -0.65(-1.02%) |
May 24, 2019 | 64.22 | 64.87 | 63.70 | 63.98 | 3,465,600 | +0.39(+0.61%) |
May 23, 2019 | 62.27 | 63.82 | 62.04 | 63.59 | 4,572,828 | +0.31(+0.49%) |
May 22, 2019 | 63.00 | 63.83 | 62.81 | 63.28 | 3,394,240 | +0.05(+0.08%) |
May 21, 2019 | 61.57 | 63.49 | 61.57 | 63.24 | 4,539,692 | +2.00(+3.27%) |
May 20, 2019 | 61.88 | 62.06 | 60.66 | 61.24 | 3,181,096 | -1.29(-2.07%) |
May 17, 2019 | 62.45 | 63.49 | 62.15 | 62.53 | 5,238,800 | -0.88(-1.38%) |
May 16, 2019 | 62.80 | 63.81 | 62.60 | 63.41 | 3,152,528 | +1.23(+1.98%) |
May 15, 2019 | 61.73 | 62.51 | 61.50 | 62.17 | 3,524,452 | -0.05(-0.07%) |
May 14, 2019 | 61.88 | 63.18 | 61.62 | 62.22 | 4,685,480 | +1.24(+2.04%) |
May 13, 2019 | 64.11 | 64.53 | 60.85 | 60.98 | 6,880,192 | -5.08(-7.69%) |
May 10, 2019 | 66.45 | 66.97 | 64.56 | 66.06 | 4,614,000 | -0.80(-1.20%) |
May 09, 2019 | 65.83 | 67.17 | 64.88 | 66.86 | 4,396,216 | +0.30(+0.44%) |
May 08, 2019 | 66.42 | 67.44 | 65.45 | 66.56 | 5,329,104 | +0.14(+0.22%) |
May 07, 2019 | 67.64 | 67.79 | 65.30 | 66.42 | 6,577,836 | -1.91(-2.80%) |
May 06, 2019 | 67.00 | 68.35 | 65.50 | 68.33 | 9,350,272 | -1.28(-1.83%) |
May 03, 2019 | 65.47 | 69.61 | 62.75 | 69.60 | 23,314,400 | -8.11(-10.44%) |
May 02, 2019 | 77.31 | 78.92 | 77.09 | 77.71 | 5,669,412 | +0.10(+0.13%) |