Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.76 | 66.46 | 64.37 | 65.00 | 414,323 | -0.62(-0.95%) |
Jul 30, 2019 | 64.12 | 65.64 | 63.94 | 65.62 | 300,257 | +0.75(+1.16%) |
Jul 29, 2019 | 64.22 | 64.91 | 63.45 | 64.86 | 232,520 | +0.75(+1.18%) |
Jul 26, 2019 | 64.21 | 64.83 | 63.77 | 64.11 | 209,892 | +0.04(+0.06%) |
Jul 25, 2019 | 65.00 | 65.11 | 63.59 | 64.07 | 157,116 | -1.15(-1.77%) |
Jul 24, 2019 | 63.04 | 65.34 | 63.04 | 65.23 | 330,907 | +1.72(+2.70%) |
Jul 23, 2019 | 62.83 | 63.65 | 62.37 | 63.51 | 342,169 | +1.12(+1.79%) |
Jul 22, 2019 | 63.16 | 63.75 | 62.18 | 62.39 | 263,513 | -0.71(-1.12%) |
Jul 19, 2019 | 62.75 | 63.92 | 62.75 | 63.10 | 183,171 | +0.15(+0.24%) |
Jul 18, 2019 | 62.83 | 63.11 | 62.33 | 62.95 | 254,923 | +0.11(+0.17%) |
Jul 17, 2019 | 62.41 | 63.55 | 62.20 | 62.84 | 371,408 | +0.15(+0.24%) |
Jul 16, 2019 | 62.18 | 62.92 | 62.06 | 62.69 | 279,308 | +0.19(+0.31%) |
Jul 15, 2019 | 61.44 | 62.57 | 61.37 | 62.50 | 364,573 | +0.75(+1.22%) |
Jul 12, 2019 | 61.18 | 62.40 | 61.13 | 61.74 | 398,198 | +0.84(+1.38%) |
Jul 11, 2019 | 61.93 | 62.09 | 60.78 | 60.90 | 243,554 | -0.91(-1.47%) |
Jul 10, 2019 | 62.32 | 62.86 | 61.75 | 61.81 | 209,478 | -0.09(-0.14%) |
Jul 09, 2019 | 61.94 | 62.21 | 61.32 | 61.90 | 351,673 | -0.72(-1.14%) |
Jul 08, 2019 | 63.05 | 63.36 | 62.24 | 62.61 | 161,048 | -0.69(-1.09%) |
Jul 05, 2019 | 63.25 | 63.53 | 62.20 | 63.30 | 131,300 | -0.61(-0.96%) |
Jul 03, 2019 | 64.46 | 64.68 | 63.64 | 63.91 | 70,837 | -0.31(-0.49%) |
Jul 02, 2019 | 64.81 | 65.06 | 63.79 | 64.22 | 219,919 | -0.65(-1.00%) |
Jul 01, 2019 | 66.56 | 66.79 | 64.46 | 64.87 | 238,707 | -0.50(-0.76%) |
Jun 28, 2019 | 64.55 | 65.84 | 64.55 | 65.37 | 619,932 | +1.06(+1.65%) |
Jun 27, 2019 | 63.00 | 64.35 | 62.40 | 64.31 | 270,770 | +1.54(+2.45%) |
Jun 26, 2019 | 63.62 | 63.84 | 62.68 | 62.77 | 307,112 | -0.79(-1.25%) |
Jun 25, 2019 | 62.55 | 63.80 | 62.25 | 63.57 | 445,653 | +1.03(+1.65%) |
Jun 24, 2019 | 62.83 | 63.14 | 62.30 | 62.54 | 334,590 | -0.21(-0.33%) |
Jun 21, 2019 | 62.38 | 62.91 | 62.12 | 62.75 | 638,060 | +0.34(+0.55%) |
Jun 20, 2019 | 61.96 | 62.40 | 61.31 | 62.40 | 378,535 | +1.34(+2.19%) |
Jun 19, 2019 | 60.80 | 61.25 | 59.94 | 61.07 | 370,934 | +0.73(+1.22%) |
Jun 18, 2019 | 60.13 | 61.53 | 59.86 | 60.33 | 265,579 | +0.74(+1.25%) |
Jun 17, 2019 | 59.16 | 59.96 | 59.12 | 59.59 | 214,417 | +0.39(+0.66%) |
Jun 14, 2019 | 59.62 | 59.97 | 59.08 | 59.20 | 345,384 | -0.81(-1.35%) |
Jun 13, 2019 | 60.84 | 61.16 | 59.75 | 60.01 | 248,014 | -0.27(-0.45%) |
Jun 12, 2019 | 59.55 | 60.46 | 59.38 | 60.28 | 248,315 | +0.31(+0.52%) |
Jun 11, 2019 | 60.62 | 60.95 | 59.43 | 59.96 | 240,195 | +0.18(+0.30%) |
Jun 10, 2019 | 59.08 | 60.36 | 59.08 | 59.78 | 306,618 | +1.01(+1.72%) |
Jun 07, 2019 | 57.91 | 59.61 | 57.83 | 58.77 | 461,508 | +1.33(+2.32%) |
Jun 06, 2019 | 57.83 | 58.96 | 57.38 | 57.44 | 701,208 | -0.47(-0.81%) |
Jun 05, 2019 | 57.33 | 58.07 | 56.50 | 57.91 | 366,656 | +0.64(+1.11%) |
Jun 04, 2019 | 55.62 | 57.44 | 55.62 | 57.27 | 444,148 | +2.37(+4.32%) |
Jun 03, 2019 | 53.37 | 55.25 | 53.37 | 54.90 | 516,588 | +1.39(+2.60%) |
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |