Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.86 | 60.68 | 57.75 | 58.65 | 535,550 | -1.31(-2.18%) |
Jul 30, 2019 | 60.70 | 61.23 | 57.89 | 59.96 | 781,162 | -2.07(-3.34%) |
Jul 29, 2019 | 64.75 | 66.53 | 61.68 | 62.03 | 947,514 | -3.53(-5.38%) |
Jul 26, 2019 | 66.70 | 67.27 | 60.59 | 65.56 | 1,460,800 | -1.41(-2.11%) |
Jul 25, 2019 | 67.80 | 68.49 | 66.16 | 66.97 | 422,064 | -0.69(-1.02%) |
Jul 24, 2019 | 68.49 | 68.55 | 67.17 | 67.66 | 519,390 | -0.80(-1.17%) |
Jul 23, 2019 | 71.15 | 71.19 | 68.36 | 68.46 | 368,344 | -2.46(-3.47%) |
Jul 22, 2019 | 72.10 | 72.34 | 68.00 | 70.92 | 563,113 | -1.45(-2.00%) |
Jul 19, 2019 | 75.08 | 75.08 | 71.80 | 72.37 | 526,500 | -2.22(-2.98%) |
Jul 18, 2019 | 72.02 | 75.32 | 71.30 | 74.59 | 532,210 | +2.15(+2.97%) |
Jul 17, 2019 | 69.88 | 73.60 | 68.88 | 72.44 | 420,089 | +2.83(+4.07%) |
Jul 16, 2019 | 69.68 | 71.00 | 68.74 | 69.61 | 357,827 | -0.04(-0.06%) |
Jul 15, 2019 | 69.97 | 70.38 | 67.25 | 69.65 | 635,716 | -0.67(-0.95%) |
Jul 12, 2019 | 68.81 | 70.57 | 67.89 | 70.32 | 467,200 | +1.67(+2.43%) |
Jul 11, 2019 | 70.03 | 70.50 | 68.04 | 68.65 | 515,729 | -1.61(-2.29%) |
Jul 10, 2019 | 73.68 | 73.96 | 68.96 | 70.26 | 737,921 | -2.89(-3.95%) |
Jul 09, 2019 | 72.73 | 74.02 | 72.32 | 73.15 | 406,721 | -0.89(-1.20%) |
Jul 08, 2019 | 75.07 | 75.50 | 72.63 | 74.04 | 835,833 | -1.73(-2.28%) |
Jul 05, 2019 | 75.15 | 77.09 | 74.20 | 75.77 | 630,600 | +0.27(+0.36%) |
Jul 03, 2019 | 75.56 | 75.86 | 73.75 | 75.50 | 358,300 | +0.35(+0.47%) |
Jul 02, 2019 | 76.79 | 77.41 | 73.81 | 75.15 | 494,629 | -1.65(-2.15%) |
Jul 01, 2019 | 77.07 | 77.46 | 73.60 | 76.80 | 558,017 | -1.35(-1.73%) |
Jun 28, 2019 | 75.75 | 78.53 | 75.50 | 78.15 | 657,100 | +2.91(+3.87%) |
Jun 27, 2019 | 74.39 | 75.75 | 73.58 | 75.24 | 638,322 | +0.60(+0.80%) |
Jun 26, 2019 | 75.23 | 77.00 | 72.86 | 74.64 | 680,683 | -0.36(-0.48%) |
Jun 25, 2019 | 74.80 | 76.45 | 72.58 | 75.00 | 861,186 | +0.39(+0.52%) |
Jun 24, 2019 | 78.08 | 79.97 | 73.02 | 74.61 | 1,294,445 | -7.58(-9.22%) |
Jun 21, 2019 | 80.86 | 82.44 | 79.26 | 82.19 | 1,122,400 | +1.33(+1.64%) |
Jun 20, 2019 | 78.71 | 82.49 | 78.00 | 80.86 | 1,092,396 | +3.42(+4.42%) |
Jun 19, 2019 | 77.89 | 78.94 | 75.44 | 77.44 | 572,358 | -0.57(-0.73%) |
Jun 18, 2019 | 79.98 | 79.98 | 73.55 | 78.01 | 1,587,430 | -3.13(-3.86%) |
Jun 17, 2019 | 79.01 | 81.37 | 75.41 | 81.14 | 3,421,161 | +8.59(+11.84%) |
Jun 14, 2019 | 70.87 | 73.00 | 70.29 | 72.55 | 722,200 | +1.34(+1.88%) |
Jun 13, 2019 | 69.89 | 72.38 | 69.29 | 71.21 | 779,392 | +1.30(+1.86%) |
Jun 12, 2019 | 66.71 | 71.16 | 64.75 | 69.91 | 1,017,751 | +3.94(+5.97%) |
Jun 11, 2019 | 75.64 | 76.66 | 61.38 | 65.97 | 3,158,433 | -9.01(-12.02%) |
Jun 10, 2019 | 75.31 | 78.02 | 74.03 | 74.98 | 796,958 | -0.57(-0.75%) |
Jun 07, 2019 | 72.30 | 75.85 | 70.76 | 75.55 | 1,089,200 | +3.55(+4.93%) |
Jun 06, 2019 | 74.54 | 75.15 | 69.57 | 72.00 | 872,653 | -2.20(-2.96%) |
Jun 05, 2019 | 71.17 | 75.28 | 69.08 | 74.20 | 1,083,691 | +3.46(+4.89%) |
Jun 04, 2019 | 65.32 | 72.12 | 65.00 | 70.74 | 2,511,926 | +6.10(+9.44%) |
Jun 03, 2019 | 60.85 | 64.86 | 59.98 | 64.64 | 1,490,109 | +5.33(+8.99%) |
May 31, 2019 | 56.68 | 59.32 | 56.05 | 59.31 | 562,000 | +1.80(+3.13%) |
May 30, 2019 | 60.66 | 60.73 | 57.18 | 57.51 | 433,590 | -2.92(-4.83%) |
May 29, 2019 | 61.07 | 61.73 | 58.58 | 60.43 | 388,828 | -1.36(-2.20%) |
May 28, 2019 | 63.04 | 63.12 | 61.16 | 61.79 | 311,925 | -1.20(-1.91%) |
May 24, 2019 | 63.30 | 64.86 | 62.16 | 62.99 | 490,700 | +0.30(+0.48%) |
May 23, 2019 | 61.22 | 62.91 | 60.26 | 62.69 | 244,258 | +0.67(+1.08%) |
May 22, 2019 | 63.05 | 63.50 | 59.38 | 62.02 | 414,830 | -1.47(-2.32%) |
May 21, 2019 | 61.37 | 64.25 | 61.25 | 63.49 | 493,565 | +2.41(+3.95%) |
May 20, 2019 | 59.74 | 62.86 | 59.46 | 61.08 | 421,005 | +1.34(+2.24%) |
May 17, 2019 | 60.93 | 61.27 | 59.19 | 59.74 | 257,300 | -1.53(-2.50%) |
May 16, 2019 | 58.63 | 62.73 | 58.40 | 61.27 | 588,563 | +2.76(+4.72%) |
May 15, 2019 | 57.27 | 59.44 | 56.91 | 58.51 | 263,286 | +0.51(+0.88%) |
May 14, 2019 | 58.13 | 59.60 | 57.77 | 58.00 | 286,602 | +0.32(+0.55%) |
May 13, 2019 | 59.50 | 60.53 | 57.58 | 57.68 | 503,794 | -3.42(-5.60%) |
May 10, 2019 | 58.92 | 62.89 | 58.30 | 61.10 | 641,700 | +3.82(+6.67%) |
May 09, 2019 | 57.48 | 57.65 | 54.77 | 57.28 | 498,594 | -1.47(-2.50%) |
May 08, 2019 | 58.84 | 59.59 | 58.06 | 58.75 | 373,361 | +0.07(+0.12%) |
May 07, 2019 | 60.04 | 62.35 | 57.99 | 58.68 | 569,120 | -1.59(-2.64%) |
May 06, 2019 | 57.83 | 60.58 | 56.43 | 60.27 | 377,260 | +1.53(+2.60%) |
May 03, 2019 | 58.62 | 58.87 | 57.41 | 58.74 | 408,300 | +0.55(+0.95%) |
May 02, 2019 | 57.50 | 58.41 | 56.80 | 58.19 | 426,594 | +1.09(+1.91%) |