Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.14 | 70.92 | 69.45 | 69.88 | 329,193 | -0.17(-0.24%) |
Jul 30, 2019 | 68.78 | 70.07 | 68.55 | 70.05 | 286,591 | +0.86(+1.25%) |
Jul 29, 2019 | 69.72 | 69.79 | 69.04 | 69.19 | 260,134 | -0.57(-0.82%) |
Jul 26, 2019 | 69.21 | 69.85 | 69.19 | 69.76 | 164,376 | +0.71(+1.02%) |
Jul 25, 2019 | 69.69 | 70.01 | 68.93 | 69.05 | 272,049 | -0.59(-0.85%) |
Jul 24, 2019 | 68.14 | 69.74 | 68.12 | 69.65 | 324,184 | +1.33(+1.95%) |
Jul 23, 2019 | 67.85 | 68.31 | 67.72 | 68.31 | 315,373 | +0.71(+1.06%) |
Jul 22, 2019 | 67.93 | 68.21 | 67.46 | 67.60 | 198,731 | -0.20(-0.30%) |
Jul 19, 2019 | 67.95 | 68.43 | 67.80 | 67.80 | 304,408 | -0.04(-0.06%) |
Jul 18, 2019 | 67.78 | 67.97 | 67.52 | 67.84 | 243,341 | -0.03(-0.05%) |
Jul 17, 2019 | 68.55 | 68.55 | 67.77 | 67.88 | 547,643 | -0.65(-0.94%) |
Jul 16, 2019 | 68.28 | 68.95 | 68.10 | 68.52 | 342,824 | +0.15(+0.22%) |
Jul 15, 2019 | 69.07 | 69.10 | 68.10 | 68.37 | 242,268 | -0.52(-0.75%) |
Jul 12, 2019 | 68.23 | 69.17 | 68.19 | 68.89 | 226,636 | +0.77(+1.12%) |
Jul 11, 2019 | 68.61 | 68.62 | 67.84 | 68.12 | 171,478 | -0.43(-0.62%) |
Jul 10, 2019 | 68.80 | 69.01 | 68.30 | 68.55 | 230,225 | +0.09(+0.14%) |
Jul 09, 2019 | 68.45 | 68.51 | 68.19 | 68.46 | 171,782 | -0.26(-0.38%) |
Jul 08, 2019 | 69.18 | 69.30 | 68.60 | 68.72 | 184,122 | -0.67(-0.96%) |
Jul 05, 2019 | 68.74 | 69.41 | 68.47 | 69.39 | 124,089 | +0.26(+0.37%) |
Jul 03, 2019 | 68.80 | 69.14 | 68.68 | 69.13 | 211,125 | +0.52(+0.76%) |
Jul 02, 2019 | 69.10 | 69.10 | 68.21 | 68.61 | 265,420 | -0.58(-0.83%) |
Jul 01, 2019 | 69.98 | 70.17 | 68.80 | 69.18 | 315,912 | +0.19(+0.28%) |
Jun 28, 2019 | 68.27 | 69.20 | 68.27 | 68.99 | 373,131 | +0.94(+1.38%) |
Jun 27, 2019 | 66.93 | 68.09 | 66.93 | 68.04 | 181,772 | +1.30(+1.94%) |
Jun 26, 2019 | 66.78 | 67.11 | 66.72 | 66.75 | 187,347 | +0.23(+0.35%) |
Jun 25, 2019 | 66.79 | 66.95 | 66.49 | 66.52 | 303,266 | -0.22(-0.33%) |
Jun 24, 2019 | 67.62 | 67.63 | 66.74 | 66.74 | 247,990 | -0.73(-1.08%) |
Jun 21, 2019 | 67.96 | 67.96 | 67.41 | 67.46 | 822,741 | -0.59(-0.87%) |
Jun 20, 2019 | 68.24 | 68.33 | 67.74 | 68.05 | 187,785 | +0.48(+0.71%) |
Jun 19, 2019 | 67.66 | 67.72 | 67.32 | 67.58 | 192,498 | +0.03(+0.04%) |
Jun 18, 2019 | 67.11 | 68.10 | 67.09 | 67.55 | 209,069 | +0.85(+1.28%) |
Jun 17, 2019 | 66.89 | 67.08 | 66.65 | 66.69 | 226,894 | -0.08(-0.12%) |
Jun 14, 2019 | 67.39 | 67.39 | 66.77 | 66.77 | 147,029 | -0.65(-0.97%) |
Jun 13, 2019 | 66.92 | 67.49 | 66.90 | 67.43 | 236,189 | +0.87(+1.31%) |
Jun 12, 2019 | 66.76 | 66.80 | 66.40 | 66.56 | 173,301 | -0.25(-0.37%) |
Jun 11, 2019 | 67.39 | 67.63 | 66.63 | 66.80 | 196,679 | -0.10(-0.15%) |
Jun 10, 2019 | 66.60 | 67.37 | 66.60 | 66.90 | 173,206 | +0.53(+0.79%) |
Jun 07, 2019 | 66.14 | 66.62 | 65.90 | 66.38 | 182,056 | +0.47(+0.72%) |
Jun 06, 2019 | 66.14 | 66.36 | 65.16 | 65.91 | 255,060 | -0.20(-0.30%) |
Jun 05, 2019 | 66.66 | 66.71 | 65.57 | 66.10 | 754,161 | -0.46(-0.69%) |
Jun 04, 2019 | 65.26 | 66.59 | 65.26 | 66.57 | 308,121 | +1.95(+3.01%) |
Jun 03, 2019 | 64.17 | 64.95 | 64.11 | 64.62 | 311,418 | +0.54(+0.84%) |
May 31, 2019 | 64.36 | 64.38 | 63.91 | 64.08 | 224,435 | -0.97(-1.49%) |
May 30, 2019 | 65.50 | 65.95 | 64.73 | 65.05 | 264,660 | -0.31(-0.47%) |
May 29, 2019 | 65.51 | 65.57 | 64.88 | 65.36 | 187,942 | -0.55(-0.83%) |
May 28, 2019 | 66.64 | 66.84 | 65.91 | 65.91 | 173,794 | -0.58(-0.88%) |
May 24, 2019 | 66.40 | 66.63 | 66.12 | 66.49 | 181,191 | +0.49(+0.74%) |
May 23, 2019 | 66.82 | 66.87 | 65.64 | 66.00 | 312,678 | -1.48(-2.20%) |
May 22, 2019 | 68.05 | 68.08 | 67.31 | 67.48 | 261,177 | -0.83(-1.21%) |
May 21, 2019 | 67.85 | 68.46 | 67.85 | 68.31 | 177,872 | +0.84(+1.24%) |
May 20, 2019 | 67.57 | 67.92 | 67.36 | 67.47 | 597,242 | -0.54(-0.79%) |
May 17, 2019 | 68.61 | 69.14 | 67.95 | 68.01 | 201,732 | -1.10(-1.59%) |
May 16, 2019 | 69.09 | 69.66 | 68.99 | 69.11 | 191,514 | +0.17(+0.24%) |
May 15, 2019 | 68.46 | 69.10 | 68.19 | 68.94 | 221,045 | -0.04(-0.06%) |
May 14, 2019 | 68.38 | 69.22 | 68.21 | 68.98 | 283,307 | +0.79(+1.15%) |
May 13, 2019 | 69.11 | 69.40 | 68.02 | 68.19 | 306,765 | -2.22(-3.15%) |
May 10, 2019 | 70.12 | 70.48 | 69.14 | 70.41 | 220,327 | +0.11(+0.16%) |
May 09, 2019 | 69.84 | 70.43 | 69.28 | 70.30 | 247,583 | -0.10(-0.14%) |
May 08, 2019 | 70.81 | 71.08 | 70.38 | 70.40 | 233,962 | -0.57(-0.80%) |
May 07, 2019 | 71.60 | 71.71 | 70.40 | 70.97 | 291,333 | -1.21(-1.67%) |
May 06, 2019 | 71.18 | 72.32 | 71.14 | 72.18 | 298,183 | -0.01(-0.01%) |
May 03, 2019 | 70.90 | 72.23 | 70.88 | 72.19 | 314,166 | +1.66(+2.35%) |
May 02, 2019 | 70.31 | 70.96 | 69.90 | 70.53 | 320,966 | +0.12(+0.16%) |