Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.00 | 68.85 | 66.74 | 67.63 | 178,412 | -0.41(-0.60%) |
Jul 30, 2019 | 67.47 | 68.60 | 67.12 | 68.04 | 146,964 | +0.10(+0.15%) |
Jul 29, 2019 | 67.80 | 68.26 | 66.60 | 67.94 | 87,623 | +0.14(+0.21%) |
Jul 26, 2019 | 68.10 | 68.70 | 67.58 | 67.80 | 159,700 | +0.05(+0.07%) |
Jul 25, 2019 | 68.36 | 68.77 | 67.53 | 67.75 | 108,587 | -0.88(-1.28%) |
Jul 24, 2019 | 67.51 | 69.00 | 67.20 | 68.63 | 167,543 | +0.82(+1.21%) |
Jul 23, 2019 | 67.24 | 67.83 | 66.11 | 67.81 | 119,407 | +0.51(+0.76%) |
Jul 22, 2019 | 67.71 | 69.00 | 67.06 | 67.30 | 140,164 | -0.41(-0.61%) |
Jul 19, 2019 | 67.98 | 68.85 | 67.53 | 67.71 | 178,000 | -0.32(-0.47%) |
Jul 18, 2019 | 68.52 | 69.03 | 66.97 | 68.03 | 255,801 | -0.51(-0.74%) |
Jul 17, 2019 | 68.16 | 68.82 | 67.50 | 68.54 | 290,780 | +0.65(+0.96%) |
Jul 16, 2019 | 68.88 | 68.88 | 67.50 | 67.89 | 223,055 | -0.99(-1.44%) |
Jul 15, 2019 | 67.41 | 69.58 | 66.16 | 68.88 | 383,381 | +1.73(+2.58%) |
Jul 12, 2019 | 67.75 | 68.01 | 65.19 | 67.15 | 381,600 | -0.18(-0.27%) |
Jul 11, 2019 | 67.51 | 67.81 | 65.55 | 67.33 | 269,929 | +0.17(+0.25%) |
Jul 10, 2019 | 66.46 | 67.86 | 64.66 | 67.16 | 393,635 | +1.25(+1.90%) |
Jul 09, 2019 | 66.10 | 66.55 | 64.47 | 65.91 | 414,866 | -0.69(-1.04%) |
Jul 08, 2019 | 67.42 | 69.71 | 65.92 | 66.60 | 743,630 | +2.72(+4.26%) |
Jul 05, 2019 | 63.57 | 64.67 | 63.06 | 63.88 | 176,800 | -0.23(-0.36%) |
Jul 03, 2019 | 62.24 | 65.20 | 62.24 | 64.11 | 267,000 | +2.29(+3.70%) |
Jul 02, 2019 | 62.12 | 63.87 | 61.53 | 61.82 | 304,658 | -0.46(-0.74%) |
Jul 01, 2019 | 61.59 | 63.31 | 60.74 | 62.28 | 433,077 | +1.63(+2.69%) |
Jun 28, 2019 | 60.00 | 61.45 | 59.59 | 60.65 | 552,600 | +0.65(+1.08%) |
Jun 27, 2019 | 58.66 | 60.45 | 58.27 | 60.00 | 389,083 | +1.57(+2.69%) |
Jun 26, 2019 | 59.20 | 59.53 | 56.95 | 58.43 | 232,441 | -0.55(-0.93%) |
Jun 25, 2019 | 59.42 | 59.50 | 57.90 | 58.98 | 197,962 | +0.00(+0.00%) |
Jun 24, 2019 | 59.69 | 59.90 | 57.96 | 58.98 | 202,817 | -0.74(-1.24%) |
Jun 21, 2019 | 60.00 | 60.00 | 57.90 | 59.72 | 452,100 | -0.99(-1.63%) |
Jun 20, 2019 | 59.57 | 60.91 | 59.40 | 60.71 | 449,662 | +1.93(+3.28%) |
Jun 19, 2019 | 57.06 | 58.88 | 56.48 | 58.78 | 222,215 | +2.13(+3.76%) |
Jun 18, 2019 | 57.33 | 57.98 | 56.53 | 56.65 | 315,839 | -0.34(-0.60%) |
Jun 17, 2019 | 55.56 | 57.11 | 54.72 | 56.99 | 326,089 | +1.62(+2.93%) |
Jun 14, 2019 | 55.13 | 56.56 | 55.02 | 55.37 | 186,400 | -0.47(-0.84%) |
Jun 13, 2019 | 56.50 | 56.97 | 54.71 | 55.84 | 294,795 | -0.16(-0.29%) |
Jun 12, 2019 | 56.80 | 56.80 | 55.18 | 56.00 | 330,151 | -0.83(-1.46%) |
Jun 11, 2019 | 56.00 | 57.31 | 55.55 | 56.83 | 303,786 | -1.09(-1.88%) |
Jun 10, 2019 | 56.93 | 58.38 | 56.76 | 57.92 | 295,878 | +1.33(+2.35%) |
Jun 07, 2019 | 54.05 | 56.95 | 53.98 | 56.59 | 513,500 | +2.88(+5.36%) |
Jun 06, 2019 | 53.53 | 54.09 | 52.34 | 53.71 | 590,283 | +0.19(+0.36%) |
Jun 05, 2019 | 54.52 | 55.19 | 53.30 | 53.52 | 374,445 | -0.69(-1.27%) |
Jun 04, 2019 | 56.75 | 56.75 | 53.09 | 54.21 | 278,990 | -1.86(-3.32%) |
Jun 03, 2019 | 56.30 | 57.22 | 54.88 | 56.07 | 275,483 | -0.40(-0.71%) |
May 31, 2019 | 54.31 | 56.80 | 54.09 | 56.47 | 228,600 | +1.37(+2.49%) |
May 30, 2019 | 54.55 | 57.36 | 54.40 | 55.10 | 366,556 | +0.81(+1.49%) |
May 29, 2019 | 52.79 | 55.09 | 52.47 | 54.29 | 253,681 | +1.22(+2.30%) |
May 28, 2019 | 54.18 | 54.18 | 51.86 | 53.07 | 321,317 | -0.92(-1.70%) |
May 24, 2019 | 53.77 | 54.58 | 53.34 | 53.99 | 133,600 | +0.70(+1.31%) |
May 23, 2019 | 54.00 | 54.54 | 51.98 | 53.29 | 197,258 | -1.23(-2.26%) |
May 22, 2019 | 54.75 | 55.08 | 53.45 | 54.52 | 191,454 | -0.15(-0.27%) |
May 21, 2019 | 53.06 | 55.00 | 52.16 | 54.67 | 329,107 | +1.90(+3.60%) |
May 20, 2019 | 50.05 | 53.49 | 50.05 | 52.77 | 278,309 | +0.84(+1.62%) |
May 17, 2019 | 52.96 | 54.11 | 50.56 | 51.93 | 353,600 | -1.40(-2.63%) |
May 16, 2019 | 53.11 | 54.93 | 52.53 | 53.33 | 506,187 | +0.32(+0.60%) |
May 15, 2019 | 49.08 | 53.15 | 49.08 | 53.01 | 459,649 | +3.38(+6.81%) |
May 14, 2019 | 50.12 | 51.37 | 49.44 | 49.63 | 216,245 | -0.27(-0.54%) |
May 13, 2019 | 49.90 | 50.39 | 48.91 | 49.90 | 250,999 | -1.08(-2.12%) |
May 10, 2019 | 52.12 | 52.65 | 49.33 | 50.98 | 413,900 | -1.84(-3.48%) |
May 09, 2019 | 52.38 | 53.97 | 50.92 | 52.82 | 201,775 | +0.12(+0.23%) |
May 08, 2019 | 49.06 | 54.95 | 48.00 | 52.70 | 504,608 | +0.52(+1.00%) |
May 07, 2019 | 53.24 | 54.90 | 51.19 | 52.18 | 316,612 | -1.88(-3.48%) |
May 06, 2019 | 51.20 | 54.56 | 50.07 | 54.06 | 259,402 | +2.14(+4.12%) |
May 03, 2019 | 50.00 | 52.08 | 49.41 | 51.92 | 128,100 | +1.96(+3.92%) |
May 02, 2019 | 49.47 | 50.72 | 48.74 | 49.96 | 202,306 | -0.12(-0.24%) |