Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.54 | 60.46 | 56.77 | 57.09 | 1,583,172 | -2.49(-4.18%) |
Jul 30, 2019 | 66.23 | 66.54 | 58.66 | 59.58 | 2,300,123 | -7.45(-11.12%) |
Jul 29, 2019 | 67.44 | 68.08 | 65.93 | 67.03 | 550,029 | -0.40(-0.59%) |
Jul 26, 2019 | 67.09 | 67.71 | 66.31 | 67.43 | 389,689 | +0.63(+0.94%) |
Jul 25, 2019 | 68.75 | 69.04 | 66.64 | 66.80 | 578,886 | -2.13(-3.10%) |
Jul 24, 2019 | 68.70 | 69.91 | 68.18 | 68.93 | 579,425 | +0.27(+0.39%) |
Jul 23, 2019 | 70.24 | 70.58 | 68.41 | 68.67 | 614,319 | -1.05(-1.51%) |
Jul 22, 2019 | 71.26 | 72.04 | 69.56 | 69.72 | 495,923 | -1.12(-1.58%) |
Jul 19, 2019 | 71.71 | 72.68 | 70.82 | 70.84 | 332,782 | -0.83(-1.16%) |
Jul 18, 2019 | 69.97 | 72.08 | 69.92 | 71.67 | 462,032 | +1.55(+2.21%) |
Jul 17, 2019 | 72.94 | 72.94 | 69.97 | 70.12 | 536,238 | -2.82(-3.87%) |
Jul 16, 2019 | 72.68 | 74.12 | 72.30 | 72.94 | 297,757 | +0.24(+0.33%) |
Jul 15, 2019 | 72.73 | 73.78 | 71.75 | 72.69 | 488,626 | +0.29(+0.40%) |
Jul 12, 2019 | 71.62 | 73.18 | 70.73 | 72.40 | 395,941 | +0.92(+1.29%) |
Jul 11, 2019 | 75.04 | 75.12 | 70.78 | 71.48 | 579,886 | -3.48(-4.64%) |
Jul 10, 2019 | 74.15 | 75.33 | 73.40 | 74.96 | 468,608 | +1.98(+2.72%) |
Jul 09, 2019 | 72.51 | 74.24 | 72.51 | 72.98 | 422,905 | +0.24(+0.33%) |
Jul 08, 2019 | 72.68 | 74.05 | 71.88 | 72.74 | 577,374 | -0.23(-0.32%) |
Jul 05, 2019 | 72.73 | 73.61 | 72.32 | 72.97 | 419,024 | -0.12(-0.17%) |
Jul 03, 2019 | 71.90 | 73.44 | 70.68 | 73.09 | 555,599 | +1.76(+2.47%) |
Jul 02, 2019 | 71.45 | 72.20 | 70.81 | 71.33 | 481,291 | -0.31(-0.44%) |
Jul 01, 2019 | 72.51 | 72.51 | 70.71 | 71.65 | 567,471 | +0.44(+0.61%) |
Jun 28, 2019 | 71.30 | 72.18 | 70.71 | 71.21 | 1,540,162 | +0.07(+0.10%) |
Jun 27, 2019 | 70.05 | 71.32 | 69.54 | 71.14 | 533,883 | +1.71(+2.46%) |
Jun 26, 2019 | 68.34 | 70.49 | 68.34 | 69.43 | 491,242 | +1.09(+1.60%) |
Jun 25, 2019 | 68.70 | 70.16 | 68.20 | 68.34 | 450,358 | -0.21(-0.30%) |
Jun 24, 2019 | 69.82 | 70.18 | 68.44 | 68.55 | 469,961 | -1.25(-1.80%) |
Jun 21, 2019 | 69.76 | 70.66 | 68.26 | 69.80 | 1,106,070 | -0.25(-0.36%) |
Jun 20, 2019 | 72.08 | 72.11 | 70.02 | 70.05 | 505,007 | -1.23(-1.72%) |
Jun 19, 2019 | 71.63 | 72.91 | 70.84 | 71.28 | 537,540 | -0.02(-0.03%) |
Jun 18, 2019 | 70.26 | 71.74 | 68.67 | 71.30 | 523,081 | +1.82(+2.61%) |
Jun 17, 2019 | 67.50 | 69.55 | 66.72 | 69.48 | 584,602 | +2.48(+3.70%) |
Jun 14, 2019 | 71.00 | 71.00 | 66.85 | 67.01 | 638,795 | -3.97(-5.60%) |
Jun 13, 2019 | 69.16 | 71.22 | 68.42 | 70.98 | 422,060 | +2.15(+3.13%) |
Jun 12, 2019 | 66.97 | 68.93 | 66.86 | 68.83 | 358,546 | +1.68(+2.51%) |
Jun 11, 2019 | 69.68 | 69.71 | 66.20 | 67.14 | 621,417 | -2.40(-3.45%) |
Jun 10, 2019 | 71.06 | 71.89 | 69.30 | 69.54 | 332,056 | -1.30(-1.83%) |
Jun 07, 2019 | 71.15 | 71.85 | 70.42 | 70.84 | 453,969 | -0.02(-0.03%) |
Jun 06, 2019 | 71.02 | 71.43 | 68.95 | 70.86 | 517,474 | -0.09(-0.13%) |
Jun 05, 2019 | 71.94 | 72.05 | 70.51 | 70.95 | 354,166 | -0.70(-0.98%) |
Jun 04, 2019 | 69.66 | 72.39 | 69.66 | 71.65 | 912,828 | +2.94(+4.28%) |
Jun 03, 2019 | 67.89 | 69.33 | 67.68 | 68.71 | 616,141 | +1.73(+2.58%) |
May 31, 2019 | 68.09 | 68.95 | 66.91 | 66.99 | 531,234 | -1.58(-2.31%) |
May 30, 2019 | 69.33 | 70.71 | 68.37 | 68.57 | 481,283 | -0.70(-1.01%) |
May 29, 2019 | 69.78 | 70.21 | 68.65 | 69.27 | 415,616 | -0.96(-1.37%) |
May 28, 2019 | 70.56 | 71.73 | 70.23 | 70.23 | 328,233 | -0.50(-0.71%) |
May 24, 2019 | 70.26 | 71.26 | 69.76 | 70.73 | 296,394 | +0.64(+0.91%) |
May 23, 2019 | 71.02 | 71.35 | 69.29 | 70.09 | 333,954 | -1.53(-2.13%) |
May 22, 2019 | 70.93 | 72.23 | 70.06 | 71.62 | 347,698 | +0.21(+0.30%) |
May 21, 2019 | 70.64 | 72.68 | 70.16 | 71.41 | 391,295 | +1.18(+1.68%) |
May 20, 2019 | 71.00 | 71.21 | 69.56 | 70.23 | 401,153 | -1.31(-1.83%) |
May 17, 2019 | 71.76 | 72.39 | 69.91 | 71.54 | 409,406 | -0.87(-1.20%) |
May 16, 2019 | 71.72 | 73.63 | 71.72 | 72.41 | 338,843 | +0.74(+1.04%) |
May 15, 2019 | 70.29 | 71.90 | 70.00 | 71.67 | 400,713 | +1.42(+2.02%) |
May 14, 2019 | 70.90 | 71.29 | 70.02 | 70.24 | 438,563 | -0.32(-0.46%) |
May 13, 2019 | 70.98 | 71.65 | 70.44 | 70.57 | 633,871 | -1.96(-2.70%) |
May 10, 2019 | 73.76 | 73.77 | 71.67 | 72.53 | 544,699 | -1.72(-2.31%) |
May 09, 2019 | 74.68 | 75.65 | 72.70 | 74.24 | 541,180 | -1.37(-1.81%) |
May 08, 2019 | 75.18 | 76.89 | 74.34 | 75.61 | 546,549 | +0.36(+0.48%) |
May 07, 2019 | 76.53 | 77.27 | 74.55 | 75.25 | 581,691 | -2.02(-2.62%) |
May 06, 2019 | 73.31 | 77.55 | 71.75 | 77.27 | 826,288 | +1.40(+1.85%) |
May 03, 2019 | 76.72 | 78.70 | 70.65 | 75.86 | 1,662,631 | -3.43(-4.33%) |
May 02, 2019 | 78.37 | 79.83 | 77.65 | 79.30 | 445,069 | +0.86(+1.10%) |