Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.73 | 68.42 | 66.99 | 67.03 | 201,896 | -0.61(-0.90%) |
Jul 30, 2019 | 67.31 | 68.10 | 67.27 | 67.64 | 113,901 | +0.11(+0.16%) |
Jul 29, 2019 | 67.01 | 67.65 | 66.67 | 67.53 | 70,096 | +0.49(+0.73%) |
Jul 26, 2019 | 66.49 | 67.39 | 65.98 | 67.04 | 141,040 | +0.61(+0.91%) |
Jul 25, 2019 | 66.13 | 66.74 | 65.84 | 66.43 | 136,006 | +0.12(+0.18%) |
Jul 24, 2019 | 65.46 | 66.90 | 64.51 | 66.32 | 1,024,190 | +1.14(+1.75%) |
Jul 23, 2019 | 65.39 | 65.88 | 64.01 | 65.18 | 555,875 | -0.56(-0.85%) |
Jul 22, 2019 | 66.23 | 66.72 | 65.33 | 65.74 | 305,311 | -0.38(-0.57%) |
Jul 19, 2019 | 66.82 | 67.38 | 66.02 | 66.12 | 176,992 | -1.17(-1.73%) |
Jul 18, 2019 | 66.65 | 67.32 | 66.02 | 67.28 | 80,774 | +0.63(+0.95%) |
Jul 17, 2019 | 66.07 | 66.89 | 66.07 | 66.65 | 67,987 | +0.66(+1.00%) |
Jul 16, 2019 | 65.52 | 66.14 | 65.52 | 65.99 | 54,780 | +0.12(+0.18%) |
Jul 15, 2019 | 65.99 | 66.02 | 65.51 | 65.87 | 48,405 | -0.01(-0.01%) |
Jul 12, 2019 | 66.24 | 66.46 | 65.68 | 65.88 | 92,257 | -0.51(-0.76%) |
Jul 11, 2019 | 66.46 | 66.56 | 65.68 | 66.39 | 73,127 | -0.24(-0.35%) |
Jul 10, 2019 | 66.79 | 67.11 | 66.38 | 66.62 | 55,722 | -0.10(-0.15%) |
Jul 09, 2019 | 66.15 | 66.72 | 65.66 | 66.72 | 89,010 | +0.43(+0.65%) |
Jul 08, 2019 | 66.79 | 67.35 | 65.92 | 66.29 | 75,422 | -0.47(-0.70%) |
Jul 05, 2019 | 65.91 | 66.77 | 65.39 | 66.76 | 87,611 | +0.25(+0.38%) |
Jul 03, 2019 | 66.23 | 67.09 | 66.13 | 66.51 | 36,615 | +0.36(+0.55%) |
Jul 02, 2019 | 65.73 | 66.55 | 65.73 | 66.15 | 99,468 | +0.70(+1.06%) |
Jul 01, 2019 | 66.14 | 66.14 | 64.73 | 65.45 | 115,409 | -0.61(-0.93%) |
Jun 28, 2019 | 65.84 | 66.90 | 65.44 | 66.06 | 663,169 | +0.16(+0.25%) |
Jun 27, 2019 | 66.33 | 66.83 | 65.51 | 65.90 | 155,745 | -0.25(-0.38%) |
Jun 26, 2019 | 68.04 | 68.88 | 66.11 | 66.15 | 889,844 | -1.88(-2.76%) |
Jun 25, 2019 | 63.91 | 69.10 | 63.84 | 68.03 | 457,633 | +4.57(+7.21%) |
Jun 24, 2019 | 63.69 | 63.74 | 63.03 | 63.46 | 87,631 | -0.06(-0.10%) |
Jun 21, 2019 | 63.81 | 64.73 | 62.82 | 63.52 | 201,439 | -0.71(-1.10%) |
Jun 20, 2019 | 63.66 | 64.39 | 63.10 | 64.23 | 72,851 | +0.51(+0.79%) |
Jun 19, 2019 | 62.85 | 64.05 | 62.38 | 63.72 | 86,016 | +0.80(+1.28%) |
Jun 18, 2019 | 64.03 | 64.03 | 62.36 | 62.92 | 71,283 | -0.80(-1.26%) |
Jun 17, 2019 | 62.87 | 64.07 | 62.15 | 63.72 | 130,919 | +0.99(+1.59%) |
Jun 14, 2019 | 62.93 | 63.34 | 62.57 | 62.73 | 51,880 | -0.23(-0.37%) |
Jun 13, 2019 | 62.92 | 63.37 | 62.45 | 62.96 | 56,773 | +0.29(+0.46%) |
Jun 12, 2019 | 61.25 | 62.92 | 61.11 | 62.67 | 49,449 | +1.51(+2.47%) |
Jun 11, 2019 | 62.00 | 62.14 | 60.78 | 61.16 | 164,990 | -0.89(-1.43%) |
Jun 10, 2019 | 62.84 | 62.84 | 61.77 | 62.05 | 83,706 | -0.93(-1.48%) |
Jun 07, 2019 | 63.86 | 64.16 | 62.91 | 62.98 | 124,447 | -0.50(-0.78%) |
Jun 06, 2019 | 63.41 | 64.29 | 63.04 | 63.48 | 68,472 | +0.11(+0.17%) |
Jun 05, 2019 | 62.53 | 63.84 | 61.73 | 63.37 | 106,739 | +0.93(+1.49%) |
Jun 04, 2019 | 62.23 | 62.62 | 60.90 | 62.44 | 131,242 | +0.35(+0.57%) |
Jun 03, 2019 | 59.93 | 62.14 | 59.63 | 62.09 | 146,276 | +2.21(+3.68%) |
May 31, 2019 | 59.10 | 60.06 | 57.77 | 59.88 | 196,904 | +0.72(+1.22%) |
May 30, 2019 | 60.20 | 60.44 | 58.42 | 59.16 | 844,648 | -0.92(-1.52%) |
May 29, 2019 | 61.76 | 62.16 | 59.38 | 60.07 | 349,470 | -2.31(-3.71%) |
May 28, 2019 | 63.69 | 63.87 | 62.14 | 62.38 | 113,885 | -1.33(-2.09%) |
May 24, 2019 | 64.08 | 64.72 | 63.54 | 63.72 | 68,932 | -0.35(-0.55%) |
May 23, 2019 | 64.08 | 64.90 | 63.73 | 64.07 | 60,317 | -0.13(-0.21%) |
May 22, 2019 | 63.59 | 64.44 | 63.18 | 64.20 | 48,857 | +0.61(+0.96%) |
May 21, 2019 | 63.41 | 64.27 | 62.87 | 63.59 | 50,670 | +0.26(+0.41%) |
May 20, 2019 | 63.05 | 63.72 | 62.33 | 63.33 | 65,392 | +0.13(+0.21%) |
May 17, 2019 | 62.80 | 63.62 | 62.78 | 63.19 | 51,699 | +0.37(+0.59%) |
May 16, 2019 | 62.21 | 63.23 | 61.98 | 62.82 | 107,035 | +0.53(+0.85%) |
May 15, 2019 | 61.81 | 62.62 | 61.71 | 62.29 | 49,414 | +0.40(+0.65%) |
May 14, 2019 | 62.13 | 62.13 | 61.62 | 61.89 | 61,521 | -0.40(-0.65%) |
May 13, 2019 | 61.40 | 62.39 | 60.20 | 62.29 | 105,315 | +0.46(+0.74%) |
May 10, 2019 | 60.40 | 62.04 | 60.20 | 61.84 | 66,042 | +1.33(+2.20%) |
May 09, 2019 | 59.82 | 61.05 | 59.66 | 60.50 | 74,866 | +0.84(+1.40%) |
May 08, 2019 | 60.34 | 60.72 | 59.59 | 59.67 | 72,547 | -1.14(-1.88%) |
May 07, 2019 | 61.13 | 61.65 | 60.40 | 60.81 | 63,356 | -0.48(-0.78%) |
May 06, 2019 | 61.25 | 61.77 | 60.63 | 61.29 | 55,973 | -0.20(-0.33%) |
May 03, 2019 | 60.14 | 61.57 | 60.14 | 61.49 | 71,712 | +1.38(+2.30%) |
May 02, 2019 | 60.18 | 60.53 | 59.81 | 60.11 | 43,488 | -0.20(-0.33%) |