Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.49 | 64.92 | 62.66 | 62.66 | 7,762 | -1.78(-2.77%) |
Jul 30, 2019 | 63.92 | 64.73 | 61.78 | 64.44 | 12,834 | +0.43(+0.68%) |
Jul 29, 2019 | 64.69 | 64.71 | 63.98 | 64.01 | 3,193 | +0.08(+0.12%) |
Jul 26, 2019 | 64.33 | 64.71 | 63.92 | 63.93 | 4,733 | -0.42(-0.65%) |
Jul 25, 2019 | 65.03 | 66.55 | 64.34 | 64.34 | 4,756 | -1.99(-3.00%) |
Jul 24, 2019 | 67.11 | 67.11 | 66.33 | 66.33 | 2,052 | -0.53(-0.80%) |
Jul 23, 2019 | 67.32 | 68.78 | 66.55 | 66.86 | 4,160 | -0.46(-0.69%) |
Jul 22, 2019 | 66.14 | 67.32 | 66.14 | 67.32 | 1,529 | +1.13(+1.70%) |
Jul 19, 2019 | 65.43 | 66.89 | 65.43 | 66.20 | 5,747 | +0.36(+0.55%) |
Jul 18, 2019 | 66.11 | 66.82 | 65.24 | 65.83 | 3,208 | -0.33(-0.50%) |
Jul 17, 2019 | 67.63 | 68.91 | 65.95 | 66.16 | 6,964 | -1.28(-1.89%) |
Jul 16, 2019 | 65.68 | 67.55 | 65.68 | 67.44 | 7,760 | +0.43(+0.64%) |
Jul 15, 2019 | 67.70 | 67.70 | 65.76 | 67.01 | 5,235 | -1.20(-1.76%) |
Jul 12, 2019 | 69.21 | 69.21 | 67.79 | 68.21 | 3,155 | -0.56(-0.81%) |
Jul 11, 2019 | 69.61 | 69.61 | 68.06 | 68.77 | 2,648 | +1.06(+1.56%) |
Jul 10, 2019 | 68.33 | 68.86 | 67.02 | 67.71 | 8,401 | -0.83(-1.20%) |
Jul 09, 2019 | 68.33 | 68.95 | 68.18 | 68.54 | 6,571 | +0.81(+1.19%) |
Jul 08, 2019 | 69.05 | 70.38 | 67.73 | 67.73 | 2,653 | -0.28(-0.40%) |
Jul 05, 2019 | 68.49 | 69.60 | 67.06 | 68.01 | 4,845 | -0.38(-0.56%) |
Jul 03, 2019 | 69.88 | 69.88 | 67.50 | 68.39 | 4,282 | -1.36(-1.95%) |
Jul 02, 2019 | 68.33 | 69.75 | 68.33 | 69.75 | 3,181 | +1.42(+2.08%) |
Jul 01, 2019 | 69.28 | 70.29 | 67.00 | 68.33 | 6,066 | -0.99(-1.43%) |
Jun 28, 2019 | 67.42 | 70.47 | 67.42 | 69.32 | 90,380 | +1.89(+2.80%) |
Jun 27, 2019 | 65.47 | 68.33 | 65.47 | 67.43 | 9,939 | +1.99(+3.04%) |
Jun 26, 2019 | 64.11 | 66.11 | 62.78 | 65.44 | 9,924 | +1.35(+2.10%) |
Jun 25, 2019 | 61.35 | 64.19 | 61.35 | 64.09 | 8,592 | +3.31(+5.45%) |
Jun 24, 2019 | 61.04 | 62.21 | 60.48 | 60.78 | 12,689 | +0.04(+0.07%) |
Jun 21, 2019 | 59.84 | 60.78 | 59.84 | 60.74 | 12,509 | +0.71(+1.18%) |
Jun 20, 2019 | 60.20 | 60.91 | 59.98 | 60.03 | 8,817 | +0.09(+0.15%) |
Jun 19, 2019 | 60.55 | 60.91 | 59.80 | 59.94 | 5,424 | -0.53(-0.88%) |
Jun 18, 2019 | 60.60 | 60.67 | 60.30 | 60.47 | 4,832 | +0.82(+1.38%) |
Jun 17, 2019 | 60.08 | 60.68 | 59.32 | 59.65 | 11,743 | -0.05(-0.09%) |
Jun 14, 2019 | 57.82 | 60.39 | 57.25 | 59.70 | 10,874 | +2.36(+4.11%) |
Jun 13, 2019 | 57.16 | 57.43 | 56.47 | 57.35 | 8,509 | +0.76(+1.34%) |
Jun 12, 2019 | 57.70 | 57.70 | 56.59 | 56.59 | 2,891 | -0.07(-0.12%) |
Jun 11, 2019 | 57.12 | 57.32 | 56.05 | 56.66 | 7,443 | +0.27(+0.49%) |
Jun 10, 2019 | 56.40 | 57.38 | 55.73 | 56.38 | 9,335 | -0.24(-0.42%) |
Jun 07, 2019 | 57.96 | 58.16 | 56.62 | 56.62 | 7,363 | -0.79(-1.38%) |
Jun 06, 2019 | 57.38 | 58.93 | 57.38 | 57.42 | 5,145 | -0.23(-0.40%) |
Jun 05, 2019 | 59.73 | 59.73 | 57.65 | 57.65 | 12,304 | -2.08(-3.49%) |
Jun 04, 2019 | 60.28 | 60.28 | 59.73 | 59.73 | 3,075 | -0.47(-0.78%) |
Jun 03, 2019 | 59.94 | 60.20 | 59.39 | 60.20 | 5,152 | +0.52(+0.87%) |
May 31, 2019 | 60.82 | 60.86 | 59.43 | 59.68 | 7,023 | -0.71(-1.17%) |
May 30, 2019 | 60.47 | 60.87 | 60.38 | 60.38 | 6,266 | +0.32(+0.53%) |
May 29, 2019 | 59.71 | 61.07 | 59.24 | 60.06 | 3,270 | -0.11(-0.18%) |
May 28, 2019 | 59.54 | 60.73 | 59.54 | 60.17 | 6,354 | +0.63(+1.05%) |
May 24, 2019 | 58.04 | 59.69 | 57.89 | 59.54 | 7,589 | +1.94(+3.37%) |
May 23, 2019 | 57.57 | 58.88 | 57.23 | 57.60 | 8,110 | -0.50(-0.87%) |
May 22, 2019 | 58.41 | 58.95 | 57.29 | 58.11 | 12,416 | +0.12(+0.21%) |
May 21, 2019 | 56.85 | 60.07 | 56.37 | 57.98 | 8,633 | +1.21(+2.13%) |
May 20, 2019 | 57.69 | 58.26 | 55.79 | 56.77 | 9,590 | -0.96(-1.67%) |
May 17, 2019 | 57.20 | 58.89 | 57.20 | 57.73 | 5,777 | +0.39(+0.68%) |
May 16, 2019 | 59.90 | 59.90 | 56.94 | 57.35 | 7,679 | -2.15(-3.62%) |
May 15, 2019 | 59.76 | 59.86 | 59.29 | 59.50 | 7,083 | +0.02(+0.03%) |
May 14, 2019 | 59.61 | 60.52 | 58.94 | 59.48 | 4,904 | -0.06(-0.10%) |
May 13, 2019 | 59.95 | 60.37 | 59.15 | 59.54 | 3,852 | -1.10(-1.82%) |
May 10, 2019 | 60.24 | 61.51 | 59.53 | 60.65 | 7,249 | +0.61(+1.01%) |
May 09, 2019 | 61.35 | 61.35 | 60.04 | 60.04 | 2,702 | -1.37(-2.23%) |
May 08, 2019 | 60.43 | 61.41 | 60.43 | 61.41 | 1,443 | +0.72(+1.18%) |
May 07, 2019 | 61.53 | 61.53 | 60.69 | 60.69 | 2,043 | -0.84(-1.36%) |
May 06, 2019 | 60.75 | 61.58 | 60.28 | 61.53 | 6,948 | -0.17(-0.27%) |
May 03, 2019 | 60.47 | 61.76 | 60.47 | 61.70 | 4,304 | +0.83(+1.36%) |
May 02, 2019 | 60.87 | 60.87 | 60.87 | 60.87 | 670 | +0.84(+1.40%) |