Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.63 | 74.63 | 74.63 | 3 | +0.00(+0.00%) | |
Jul 30, 2019 | 74.63 | 74.63 | 74.63 | 124 | +0.00(+0.00%) | |
Jul 29, 2019 | 74.83 | 74.83 | 74.63 | 74.63 | 312 | -1.61(-2.11%) |
Jul 26, 2019 | 76.24 | 76.24 | 76.24 | 25 | +0.00(+0.00%) | |
Jul 25, 2019 | 77.07 | 77.07 | 76.24 | 76.24 | 499 | -1.64(-2.10%) |
Jul 24, 2019 | 77.88 | 77.88 | 77.88 | 77.88 | 284 | +1.38(+1.80%) |
Jul 23, 2019 | 77.05 | 77.38 | 76.50 | 76.50 | 752 | +2.50(+3.38%) |
Jul 22, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 400 | -0.10(-0.13%) |
Jul 19, 2019 | 74.10 | 74.10 | 74.10 | 28 | +0.00(+0.00%) | |
Jul 18, 2019 | 74.40 | 74.40 | 74.00 | 74.10 | 2,311 | -0.85(-1.13%) |
Jul 17, 2019 | 74.56 | 74.95 | 74.40 | 74.95 | 1,260 | -0.03(-0.05%) |
Jul 16, 2019 | 74.60 | 75.28 | 74.45 | 74.98 | 803 | +0.58(+0.79%) |
Jul 15, 2019 | 75.45 | 75.45 | 74.40 | 74.40 | 475 | +0.55(+0.74%) |
Jul 12, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 6,200 | +0.00(+0.00%) |
Jul 11, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 282 | +0.20(+0.27%) |
Jul 10, 2019 | 73.65 | 73.65 | 73.65 | 73.65 | 359 | +0.35(+0.48%) |
Jul 09, 2019 | 73.30 | 73.30 | 73.30 | 73.30 | 8,531 | -0.90(-1.21%) |
Jul 08, 2019 | 74.20 | 74.20 | 74.00 | 74.20 | 1,028 | -0.60(-0.80%) |
Jul 05, 2019 | 74.80 | 74.80 | 74.80 | 16 | +0.00(+0.00%) | |
Jul 03, 2019 | 74.80 | 74.80 | 74.80 | 74.80 | 100 | +1.40(+1.91%) |
Jul 02, 2019 | 73.40 | 73.40 | 73.40 | 73.40 | 557 | -0.95(-1.28%) |
Jul 01, 2019 | 74.15 | 74.35 | 74.15 | 74.35 | 454 | +1.10(+1.50%) |
Jun 28, 2019 | 73.25 | 73.25 | 73.25 | 36 | +0.00(+0.00%) | |
Jun 27, 2019 | 74.25 | 74.25 | 73.25 | 73.25 | 2,166 | -1.16(-1.56%) |
Jun 26, 2019 | 72.60 | 74.41 | 72.60 | 74.41 | 2,476 | +1.82(+2.51%) |
Jun 25, 2019 | 72.59 | 72.59 | 72.59 | 132 | +0.00(+0.00%) | |
Jun 24, 2019 | 72.30 | 72.80 | 72.10 | 72.59 | 793 | +0.89(+1.24%) |
Jun 21, 2019 | 71.70 | 71.70 | 71.70 | 136 | +0.00(+0.00%) | |
Jun 20, 2019 | 73.25 | 73.25 | 71.70 | 71.70 | 1,602 | +0.45(+0.63%) |
Jun 19, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 452 | +1.05(+1.50%) |
Jun 18, 2019 | 70.47 | 70.47 | 70.20 | 70.20 | 420 | +0.03(+0.04%) |
Jun 17, 2019 | 69.40 | 70.17 | 69.40 | 70.17 | 818 | +0.58(+0.83%) |
Jun 14, 2019 | 70.50 | 70.50 | 69.40 | 69.60 | 4,100 | -1.14(-1.61%) |
Jun 13, 2019 | 71.70 | 71.70 | 70.74 | 70.74 | 1,523 | -0.08(-0.11%) |
Jun 12, 2019 | 70.60 | 70.60 | 70.81 | 663 | +0.21(+0.30%) | |
Jun 11, 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 260 | -0.65(-0.91%) |
Jun 10, 2019 | 72.09 | 72.09 | 71.25 | 71.25 | 320 | +0.00(+0.00%) |
Jun 07, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 200 | +0.52(+0.74%) |
Jun 06, 2019 | 69.86 | 70.73 | 69.85 | 70.73 | 916 | -0.30(-0.43%) |
Jun 05, 2019 | 70.84 | 71.03 | 70.84 | 71.03 | 417 | +0.09(+0.13%) |
Jun 04, 2019 | 71.00 | 71.00 | 70.94 | 70.94 | 261 | +2.20(+3.20%) |
Jun 03, 2019 | 68.85 | 68.85 | 68.50 | 68.74 | 873 | -0.69(-0.99%) |
May 31, 2019 | 68.00 | 69.43 | 68.00 | 69.43 | 6,800 | -0.52(-0.74%) |
May 30, 2019 | 70.29 | 70.49 | 69.95 | 69.95 | 753 | +0.24(+0.34%) |
May 29, 2019 | 70.30 | 70.85 | 69.71 | 69.71 | 782 | -1.79(-2.50%) |
May 28, 2019 | 71.30 | 71.89 | 71.30 | 71.50 | 410 | +0.16(+0.22%) |
May 24, 2019 | 71.47 | 71.61 | 70.70 | 71.34 | 700 | +1.39(+1.99%) |
May 23, 2019 | 71.00 | 71.10 | 69.95 | 69.95 | 640 | -1.35(-1.89%) |
May 22, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 624 | -0.60(-0.83%) |
May 21, 2019 | 72.80 | 72.80 | 71.90 | 71.90 | 854 | -7.05(-8.93%) |
May 20, 2019 | 78.95 | 78.95 | 78.95 | 169 | +0.00(+0.00%) | |
May 17, 2019 | 78.95 | 78.95 | 78.95 | 72 | +0.00(+0.00%) | |
May 16, 2019 | 78.95 | 78.95 | 78.95 | 78.95 | 217 | +0.25(+0.32%) |
May 15, 2019 | 75.50 | 78.74 | 75.50 | 78.70 | 3,454 | +3.05(+4.03%) |
May 14, 2019 | 75.65 | 75.65 | 75.65 | 75.65 | 234 | -0.40(-0.53%) |
May 13, 2019 | 76.50 | 76.79 | 75.83 | 76.05 | 1,116 | -1.07(-1.39%) |
May 10, 2019 | 77.27 | 77.27 | 77.12 | 77.12 | 1,000 | +0.17(+0.22%) |
May 09, 2019 | 78.05 | 78.30 | 76.95 | 76.95 | 1,015 | -2.40(-3.02%) |
May 08, 2019 | 79.35 | 79.35 | 79.35 | 79.35 | 284 | -0.65(-0.81%) |
May 07, 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 330 | -3.06(-3.68%) |
May 06, 2019 | 82.70 | 83.06 | 82.70 | 83.06 | 394 | -1.44(-1.71%) |
May 03, 2019 | 84.00 | 84.50 | 84.00 | 84.50 | 3,000 | -0.50(-0.59%) |
May 02, 2019 | 85.55 | 85.55 | 85.00 | 85.00 | 200 | -2.00(-2.30%) |