Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.02 | 70.86 | 68.50 | 68.97 | 319,398 | -1.12(-1.60%) |
Jul 30, 2019 | 68.46 | 70.34 | 68.16 | 70.09 | 194,520 | +0.98(+1.42%) |
Jul 29, 2019 | 69.10 | 69.56 | 68.69 | 69.11 | 156,475 | -0.10(-0.14%) |
Jul 26, 2019 | 68.60 | 69.65 | 67.94 | 69.21 | 192,245 | +0.52(+0.76%) |
Jul 25, 2019 | 69.78 | 69.83 | 68.48 | 68.69 | 201,502 | -1.15(-1.64%) |
Jul 24, 2019 | 68.50 | 69.91 | 68.50 | 69.84 | 264,002 | +1.06(+1.54%) |
Jul 23, 2019 | 68.93 | 69.87 | 68.43 | 68.78 | 285,835 | +0.26(+0.38%) |
Jul 22, 2019 | 67.57 | 68.91 | 66.60 | 68.52 | 294,584 | +1.11(+1.65%) |
Jul 19, 2019 | 69.73 | 70.29 | 67.32 | 67.40 | 395,302 | -2.40(-3.44%) |
Jul 18, 2019 | 69.65 | 71.60 | 67.83 | 69.81 | 431,322 | +1.74(+2.56%) |
Jul 17, 2019 | 68.56 | 68.88 | 67.48 | 68.07 | 300,876 | -0.90(-1.30%) |
Jul 16, 2019 | 68.24 | 69.70 | 68.03 | 68.97 | 258,009 | +0.88(+1.29%) |
Jul 15, 2019 | 69.27 | 69.35 | 67.89 | 68.09 | 272,988 | -1.21(-1.75%) |
Jul 12, 2019 | 67.89 | 69.42 | 67.78 | 69.30 | 243,399 | +1.55(+2.29%) |
Jul 11, 2019 | 67.37 | 67.75 | 66.47 | 67.75 | 193,223 | +0.43(+0.64%) |
Jul 10, 2019 | 68.01 | 68.21 | 67.29 | 67.31 | 262,212 | -0.37(-0.54%) |
Jul 09, 2019 | 68.42 | 68.45 | 67.25 | 67.68 | 294,049 | -1.18(-1.72%) |
Jul 08, 2019 | 69.54 | 69.89 | 68.80 | 68.87 | 191,116 | -1.07(-1.53%) |
Jul 05, 2019 | 69.10 | 69.99 | 68.82 | 69.93 | 171,516 | +0.49(+0.71%) |
Jul 03, 2019 | 69.52 | 69.54 | 68.82 | 69.44 | 169,064 | +0.12(+0.17%) |
Jul 02, 2019 | 70.56 | 70.56 | 69.04 | 69.32 | 218,161 | -1.53(-2.17%) |
Jul 01, 2019 | 72.00 | 72.00 | 70.31 | 70.86 | 213,795 | -0.29(-0.40%) |
Jun 28, 2019 | 69.80 | 71.39 | 69.80 | 71.15 | 440,215 | +1.39(+1.99%) |
Jun 27, 2019 | 68.73 | 69.81 | 68.73 | 69.76 | 173,383 | +1.27(+1.85%) |
Jun 26, 2019 | 68.21 | 69.08 | 68.01 | 68.49 | 207,309 | +0.57(+0.85%) |
Jun 25, 2019 | 67.92 | 68.28 | 67.06 | 67.92 | 347,420 | +0.26(+0.38%) |
Jun 24, 2019 | 69.60 | 69.64 | 67.66 | 67.66 | 270,502 | -1.84(-2.65%) |
Jun 21, 2019 | 69.15 | 70.87 | 69.14 | 69.50 | 471,531 | -0.04(-0.06%) |
Jun 20, 2019 | 69.06 | 69.64 | 68.39 | 69.54 | 326,556 | +1.34(+1.96%) |
Jun 19, 2019 | 67.76 | 68.71 | 67.76 | 68.20 | 321,522 | +0.47(+0.69%) |
Jun 18, 2019 | 65.86 | 67.78 | 65.56 | 67.74 | 266,947 | +2.48(+3.79%) |
Jun 17, 2019 | 66.47 | 66.86 | 65.13 | 65.26 | 411,976 | -1.15(-1.73%) |
Jun 14, 2019 | 67.07 | 67.07 | 65.71 | 66.41 | 336,681 | -0.71(-1.06%) |
Jun 13, 2019 | 67.17 | 67.67 | 66.58 | 67.12 | 373,829 | +0.35(+0.52%) |
Jun 12, 2019 | 67.12 | 67.20 | 66.38 | 66.77 | 288,091 | -0.40(-0.60%) |
Jun 11, 2019 | 67.67 | 68.09 | 67.01 | 67.17 | 278,567 | +0.08(+0.12%) |
Jun 10, 2019 | 66.52 | 67.64 | 66.52 | 67.09 | 180,170 | +0.77(+1.16%) |
Jun 07, 2019 | 65.89 | 66.66 | 65.33 | 66.32 | 239,297 | +0.69(+1.05%) |
Jun 06, 2019 | 65.29 | 65.96 | 64.52 | 65.63 | 250,131 | +0.21(+0.31%) |
Jun 05, 2019 | 65.84 | 65.87 | 64.26 | 65.43 | 221,814 | -0.25(-0.38%) |
Jun 04, 2019 | 63.98 | 65.91 | 63.87 | 65.68 | 271,586 | +2.51(+3.97%) |
Jun 03, 2019 | 62.50 | 63.38 | 61.98 | 63.17 | 369,053 | +0.91(+1.46%) |
May 31, 2019 | 63.38 | 63.38 | 62.17 | 62.26 | 283,815 | -2.09(-3.24%) |
May 30, 2019 | 64.76 | 65.57 | 64.01 | 64.35 | 210,659 | -0.30(-0.47%) |
May 29, 2019 | 65.01 | 65.52 | 64.32 | 64.65 | 224,697 | -0.78(-1.19%) |
May 28, 2019 | 65.47 | 66.13 | 65.22 | 65.43 | 268,181 | +0.08(+0.12%) |
May 24, 2019 | 66.09 | 66.09 | 64.90 | 65.35 | 205,208 | -0.16(-0.25%) |
May 23, 2019 | 66.13 | 66.47 | 65.26 | 65.51 | 212,426 | -1.48(-2.21%) |
May 22, 2019 | 68.30 | 68.43 | 66.74 | 66.99 | 182,377 | -1.35(-1.97%) |
May 21, 2019 | 68.02 | 68.45 | 67.53 | 68.34 | 120,999 | +0.77(+1.14%) |
May 20, 2019 | 68.02 | 68.93 | 67.40 | 67.57 | 199,822 | -1.10(-1.60%) |
May 17, 2019 | 68.27 | 69.08 | 67.82 | 68.67 | 307,588 | -0.44(-0.63%) |
May 16, 2019 | 69.29 | 70.12 | 68.81 | 69.10 | 218,438 | +0.11(+0.16%) |
May 15, 2019 | 67.62 | 69.35 | 67.52 | 69.00 | 125,578 | +0.64(+0.94%) |
May 14, 2019 | 67.25 | 68.64 | 67.11 | 68.35 | 167,672 | +1.06(+1.58%) |
May 13, 2019 | 66.58 | 67.43 | 66.28 | 67.29 | 231,479 | -0.66(-0.97%) |
May 10, 2019 | 67.15 | 68.24 | 66.27 | 67.95 | 156,653 | +0.50(+0.74%) |
May 09, 2019 | 66.28 | 67.77 | 65.55 | 67.45 | 196,712 | +0.50(+0.75%) |
May 08, 2019 | 67.40 | 67.68 | 66.75 | 66.95 | 142,532 | -0.26(-0.38%) |
May 07, 2019 | 68.04 | 69.00 | 65.96 | 67.21 | 267,300 | -1.83(-2.65%) |
May 06, 2019 | 68.35 | 70.28 | 68.19 | 69.04 | 520,337 | -0.77(-1.10%) |
May 03, 2019 | 68.91 | 70.43 | 68.91 | 69.81 | 207,339 | +1.52(+2.23%) |
May 02, 2019 | 68.45 | 68.56 | 67.19 | 68.28 | 178,005 | -0.37(-0.55%) |