Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.39 | 68.66 | 67.42 | 67.77 | 36,794 | -0.58(-0.84%) |
Jul 30, 2019 | 67.68 | 68.35 | 67.60 | 68.35 | 14,179 | +0.30(+0.45%) |
Jul 29, 2019 | 68.34 | 68.43 | 67.95 | 68.04 | 12,916 | -0.34(-0.49%) |
Jul 26, 2019 | 67.98 | 68.42 | 67.98 | 68.38 | 13,616 | +0.63(+0.94%) |
Jul 25, 2019 | 68.27 | 68.33 | 67.73 | 67.75 | 17,099 | -0.70(-1.02%) |
Jul 24, 2019 | 67.51 | 68.50 | 67.51 | 68.45 | 24,894 | +0.85(+1.26%) |
Jul 23, 2019 | 67.25 | 67.60 | 67.10 | 67.60 | 13,094 | +0.60(+0.89%) |
Jul 22, 2019 | 67.14 | 67.23 | 66.99 | 67.00 | 25,757 | -0.05(-0.08%) |
Jul 19, 2019 | 67.42 | 67.67 | 67.04 | 67.05 | 16,339 | -0.25(-0.37%) |
Jul 18, 2019 | 67.06 | 67.36 | 66.95 | 67.30 | 12,319 | +0.12(+0.18%) |
Jul 17, 2019 | 67.51 | 67.51 | 67.15 | 67.18 | 12,290 | -0.36(-0.53%) |
Jul 16, 2019 | 67.53 | 67.72 | 67.45 | 67.54 | 25,522 | -0.10(-0.15%) |
Jul 15, 2019 | 68.11 | 68.11 | 67.59 | 67.64 | 11,713 | -0.29(-0.43%) |
Jul 12, 2019 | 67.47 | 68.03 | 67.47 | 67.93 | 16,339 | +0.62(+0.93%) |
Jul 11, 2019 | 67.53 | 67.53 | 67.06 | 67.31 | 11,804 | -0.12(-0.18%) |
Jul 10, 2019 | 67.67 | 67.79 | 67.43 | 67.43 | 16,557 | +0.03(+0.04%) |
Jul 09, 2019 | 67.08 | 67.42 | 67.08 | 67.40 | 16,655 | +0.02(+0.04%) |
Jul 08, 2019 | 67.58 | 67.64 | 67.28 | 67.38 | 26,350 | -0.47(-0.70%) |
Jul 05, 2019 | 67.62 | 67.91 | 67.21 | 67.85 | 25,975 | -0.01(-0.01%) |
Jul 03, 2019 | 67.42 | 67.86 | 67.42 | 67.86 | 10,683 | +0.64(+0.95%) |
Jul 02, 2019 | 67.21 | 67.25 | 67.00 | 67.22 | 20,237 | -0.01(-0.02%) |
Jul 01, 2019 | 67.87 | 67.90 | 67.02 | 67.23 | 168,912 | +0.24(+0.36%) |
Jun 28, 2019 | 66.57 | 67.05 | 66.57 | 66.99 | 12,778 | +0.75(+1.13%) |
Jun 27, 2019 | 65.55 | 66.24 | 65.55 | 66.24 | 37,012 | +0.79(+1.21%) |
Jun 26, 2019 | 65.86 | 65.86 | 65.43 | 65.45 | 19,665 | -0.19(-0.29%) |
Jun 25, 2019 | 66.20 | 66.23 | 65.60 | 65.64 | 21,090 | -0.52(-0.79%) |
Jun 24, 2019 | 66.77 | 66.77 | 66.12 | 66.16 | 17,248 | -0.55(-0.83%) |
Jun 21, 2019 | 67.00 | 67.00 | 66.51 | 66.71 | 18,224 | -0.41(-0.61%) |
Jun 20, 2019 | 67.35 | 67.35 | 66.81 | 67.12 | 22,273 | +0.42(+0.63%) |
Jun 19, 2019 | 66.39 | 66.70 | 66.37 | 66.70 | 14,365 | +0.25(+0.38%) |
Jun 18, 2019 | 66.13 | 66.83 | 66.13 | 66.45 | 26,293 | +0.70(+1.06%) |
Jun 17, 2019 | 65.75 | 66.01 | 65.75 | 65.75 | 11,512 | +0.05(+0.07%) |
Jun 14, 2019 | 66.05 | 66.05 | 65.70 | 65.70 | 12,149 | -0.39(-0.59%) |
Jun 13, 2019 | 66.09 | 66.21 | 65.88 | 66.09 | 14,659 | +0.26(+0.39%) |
Jun 12, 2019 | 65.88 | 65.88 | 65.65 | 65.84 | 32,957 | -0.01(-0.02%) |
Jun 11, 2019 | 66.27 | 66.27 | 65.62 | 65.85 | 12,918 | -0.01(-0.01%) |
Jun 10, 2019 | 65.79 | 66.24 | 65.77 | 65.86 | 29,588 | +0.32(+0.49%) |
Jun 07, 2019 | 65.40 | 65.78 | 65.38 | 65.53 | 29,745 | +0.43(+0.67%) |
Jun 06, 2019 | 64.78 | 65.24 | 64.62 | 65.10 | 24,705 | +0.41(+0.63%) |
Jun 05, 2019 | 64.61 | 64.72 | 64.07 | 64.69 | 18,239 | +0.37(+0.58%) |
Jun 04, 2019 | 63.37 | 64.32 | 63.37 | 64.32 | 23,911 | +1.48(+2.35%) |
Jun 03, 2019 | 62.66 | 63.10 | 62.49 | 62.84 | 35,317 | +0.26(+0.42%) |
May 31, 2019 | 62.36 | 62.76 | 62.15 | 62.57 | 20,109 | -0.37(-0.59%) |
May 30, 2019 | 63.05 | 63.41 | 62.69 | 62.95 | 18,704 | +0.08(+0.13%) |
May 29, 2019 | 63.01 | 63.17 | 62.67 | 62.87 | 24,906 | -0.59(-0.93%) |
May 28, 2019 | 64.14 | 64.26 | 63.44 | 63.46 | 13,310 | -0.54(-0.84%) |
May 24, 2019 | 64.07 | 64.07 | 63.82 | 64.00 | 34,982 | +0.31(+0.49%) |
May 23, 2019 | 64.11 | 64.11 | 63.37 | 63.69 | 17,845 | -0.97(-1.50%) |
May 22, 2019 | 64.68 | 64.86 | 64.53 | 64.66 | 9,713 | -0.23(-0.35%) |
May 21, 2019 | 64.51 | 64.95 | 64.51 | 64.88 | 10,367 | +0.75(+1.17%) |
May 20, 2019 | 64.20 | 64.40 | 63.97 | 64.13 | 16,272 | -0.57(-0.88%) |
May 17, 2019 | 64.81 | 65.10 | 64.71 | 64.71 | 19,690 | -0.53(-0.81%) |
May 16, 2019 | 64.92 | 65.64 | 64.92 | 65.23 | 16,186 | +0.45(+0.69%) |
May 15, 2019 | 64.19 | 64.90 | 64.19 | 64.78 | 11,012 | +0.20(+0.31%) |
May 14, 2019 | 64.16 | 64.83 | 64.11 | 64.58 | 20,564 | +0.60(+0.94%) |
May 13, 2019 | 64.60 | 64.60 | 63.85 | 63.98 | 25,667 | -1.77(-2.69%) |
May 10, 2019 | 65.40 | 65.93 | 64.68 | 65.74 | 11,521 | +0.11(+0.17%) |
May 09, 2019 | 65.20 | 65.66 | 64.75 | 65.63 | 12,771 | -0.16(-0.24%) |
May 08, 2019 | 65.83 | 66.10 | 65.77 | 65.78 | 25,862 | -0.11(-0.17%) |
May 07, 2019 | 66.25 | 66.30 | 65.57 | 65.89 | 100,199 | -1.31(-1.95%) |
May 06, 2019 | 66.20 | 67.35 | 66.20 | 67.20 | 22,856 | -0.11(-0.16%) |
May 03, 2019 | 66.74 | 67.31 | 66.73 | 67.31 | 20,528 | +0.95(+1.43%) |
May 02, 2019 | 65.98 | 66.37 | 65.64 | 66.36 | 14,141 | +0.23(+0.35%) |