Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.84 | 67.94 | 65.63 | 66.01 | 52,339 | -1.72(-2.54%) |
Jul 30, 2019 | 67.38 | 68.26 | 67.38 | 67.73 | 26,518 | -0.53(-0.77%) |
Jul 29, 2019 | 67.84 | 68.29 | 67.64 | 68.26 | 5,323 | +0.04(+0.05%) |
Jul 26, 2019 | 67.87 | 68.54 | 67.87 | 68.22 | 9,094 | -0.46(-0.67%) |
Jul 25, 2019 | 68.64 | 69.56 | 68.40 | 68.68 | 8,511 | +0.91(+1.34%) |
Jul 24, 2019 | 67.98 | 68.15 | 67.59 | 67.77 | 5,617 | -0.81(-1.18%) |
Jul 23, 2019 | 67.98 | 69.00 | 67.87 | 68.58 | 6,612 | +1.06(+1.57%) |
Jul 22, 2019 | 66.89 | 67.59 | 66.86 | 67.52 | 2,499 | -0.28(-0.41%) |
Jul 19, 2019 | 67.98 | 68.08 | 67.52 | 67.80 | 1,625 | +0.46(+0.68%) |
Jul 18, 2019 | 68.19 | 68.50 | 66.89 | 67.35 | 10,426 | +0.04(+0.05%) |
Jul 17, 2019 | 68.89 | 68.89 | 67.28 | 67.31 | 20,516 | -2.28(-3.27%) |
Jul 16, 2019 | 70.22 | 70.54 | 69.56 | 69.59 | 7,342 | +0.63(+0.91%) |
Jul 15, 2019 | 69.84 | 69.84 | 68.86 | 68.96 | 4,691 | -1.19(-1.70%) |
Jul 12, 2019 | 70.75 | 70.89 | 70.01 | 70.15 | 12,429 | -0.25(-0.35%) |
Jul 11, 2019 | 68.50 | 70.82 | 68.33 | 70.40 | 44,421 | +2.77(+4.10%) |
Jul 10, 2019 | 67.10 | 68.12 | 66.86 | 67.63 | 9,013 | +1.09(+1.63%) |
Jul 09, 2019 | 66.40 | 67.10 | 66.36 | 66.54 | 10,210 | +0.11(+0.16%) |
Jul 08, 2019 | 65.73 | 66.43 | 65.59 | 66.43 | 3,063 | -0.25(-0.37%) |
Jul 05, 2019 | 66.54 | 67.77 | 66.54 | 66.68 | 12,116 | +2.46(+3.82%) |
Jul 03, 2019 | 65.24 | 65.24 | 64.15 | 64.22 | 8,210 | -1.30(-1.98%) |
Jul 02, 2019 | 66.58 | 66.72 | 65.35 | 65.52 | 12,984 | -1.44(-2.15%) |
Jul 01, 2019 | 66.50 | 67.91 | 66.29 | 66.96 | 11,229 | +0.35(+0.53%) |
Jun 28, 2019 | 66.96 | 67.08 | 66.29 | 66.61 | 8,923 | +0.14(+0.21%) |
Jun 27, 2019 | 67.38 | 67.73 | 66.13 | 66.47 | 6,509 | -1.34(-1.97%) |
Jun 26, 2019 | 66.82 | 67.98 | 66.79 | 67.81 | 6,019 | +1.34(+2.01%) |
Jun 25, 2019 | 66.68 | 66.72 | 66.19 | 66.47 | 28,600 | -0.78(-1.16%) |
Jun 24, 2019 | 67.60 | 67.71 | 67.11 | 67.25 | 9,720 | -1.54(-2.23%) |
Jun 21, 2019 | 67.08 | 68.82 | 67.08 | 68.79 | 15,035 | +2.20(+3.31%) |
Jun 20, 2019 | 66.48 | 66.83 | 65.68 | 66.59 | 25,110 | -0.49(-0.73%) |
Jun 19, 2019 | 68.02 | 68.40 | 66.83 | 67.08 | 7,983 | -0.24(-0.36%) |
Jun 18, 2019 | 66.59 | 67.71 | 66.52 | 67.32 | 15,182 | -1.05(-1.53%) |
Jun 17, 2019 | 68.79 | 69.24 | 68.26 | 68.37 | 4,292 | -0.35(-0.51%) |
Jun 14, 2019 | 68.58 | 69.00 | 68.37 | 68.72 | 3,407 | -0.45(-0.66%) |
Jun 13, 2019 | 69.49 | 69.59 | 69.14 | 69.17 | 8,910 | -0.60(-0.87%) |
Jun 12, 2019 | 70.29 | 70.29 | 69.77 | 69.78 | 1,768 | -0.16(-0.24%) |
Jun 11, 2019 | 70.36 | 70.36 | 69.84 | 69.94 | 5,835 | -0.31(-0.45%) |
Jun 10, 2019 | 69.94 | 70.39 | 69.94 | 70.25 | 19,083 | +2.09(+3.07%) |
Jun 07, 2019 | 68.02 | 68.51 | 67.71 | 68.16 | 8,820 | -1.82(-2.59%) |
Jun 06, 2019 | 69.45 | 70.29 | 68.44 | 69.98 | 7,223 | -0.73(-1.04%) |
Jun 05, 2019 | 70.08 | 70.71 | 69.80 | 70.71 | 20,719 | +1.26(+1.81%) |
Jun 04, 2019 | 68.79 | 69.98 | 68.27 | 69.45 | 14,207 | +2.23(+3.32%) |
Jun 03, 2019 | 68.02 | 68.47 | 67.01 | 67.22 | 20,568 | -1.33(-1.94%) |
May 31, 2019 | 70.01 | 70.05 | 68.37 | 68.54 | 22,538 | -2.62(-3.69%) |
May 30, 2019 | 72.66 | 73.15 | 71.16 | 71.17 | 7,298 | -1.77(-2.43%) |
May 29, 2019 | 72.04 | 73.01 | 71.58 | 72.94 | 10,555 | -0.70(-0.95%) |
May 28, 2019 | 74.45 | 74.72 | 73.40 | 73.64 | 20,420 | -1.83(-2.43%) |
May 24, 2019 | 75.67 | 75.95 | 75.46 | 75.47 | 1,861 | -0.05(-0.07%) |
May 23, 2019 | 76.99 | 76.99 | 74.72 | 75.53 | 10,411 | -2.62(-3.35%) |
May 22, 2019 | 79.02 | 79.02 | 78.01 | 78.15 | 4,609 | -1.36(-1.71%) |
May 21, 2019 | 79.33 | 79.86 | 79.16 | 79.51 | 21,783 | +0.49(+0.61%) |
May 20, 2019 | 78.39 | 79.02 | 77.87 | 79.02 | 3,447 | +0.56(+0.72%) |
May 17, 2019 | 78.01 | 78.95 | 78.01 | 78.46 | 2,863 | -0.73(-0.93%) |
May 16, 2019 | 78.91 | 79.40 | 78.88 | 79.19 | 13,336 | +0.98(+1.25%) |
May 15, 2019 | 78.04 | 78.81 | 77.94 | 78.22 | 4,352 | -1.54(-1.93%) |
May 14, 2019 | 79.33 | 79.93 | 79.23 | 79.75 | 1,793 | +0.84(+1.06%) |
May 13, 2019 | 79.68 | 79.93 | 78.70 | 78.91 | 10,920 | -2.06(-2.54%) |
May 10, 2019 | 80.52 | 80.97 | 79.68 | 80.97 | 3,322 | +0.52(+0.65%) |
May 09, 2019 | 80.35 | 81.22 | 79.79 | 80.45 | 6,373 | -1.01(-1.24%) |
May 08, 2019 | 80.00 | 81.58 | 79.82 | 81.46 | 1,996 | +1.05(+1.30%) |
May 07, 2019 | 81.39 | 81.39 | 80.03 | 80.42 | 13,584 | -1.82(-2.21%) |
May 06, 2019 | 81.74 | 82.41 | 81.71 | 82.23 | 8,349 | -0.77(-0.93%) |
May 03, 2019 | 82.90 | 83.45 | 82.51 | 83.00 | 3,923 | -0.63(-0.75%) |
May 02, 2019 | 82.97 | 84.08 | 82.93 | 83.63 | 5,762 | +1.15(+1.40%) |