Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.30 | 68.46 | 63.63 | 65.98 | 362,756 | -2.46(-3.59%) |
Jul 30, 2019 | 68.52 | 68.73 | 67.88 | 68.44 | 167,869 | -1.67(-2.38%) |
Jul 29, 2019 | 69.79 | 70.20 | 69.12 | 70.10 | 107,287 | -0.39(-0.55%) |
Jul 26, 2019 | 70.86 | 71.04 | 69.98 | 70.49 | 159,572 | +0.31(+0.45%) |
Jul 25, 2019 | 71.58 | 71.58 | 69.74 | 70.18 | 250,442 | -1.78(-2.47%) |
Jul 24, 2019 | 71.37 | 72.13 | 71.37 | 71.96 | 123,092 | +0.24(+0.33%) |
Jul 23, 2019 | 71.61 | 71.85 | 70.92 | 71.72 | 157,403 | +0.20(+0.28%) |
Jul 22, 2019 | 71.91 | 72.24 | 71.35 | 71.51 | 96,127 | +0.06(+0.09%) |
Jul 19, 2019 | 73.09 | 73.15 | 71.27 | 71.45 | 152,190 | -1.34(-1.84%) |
Jul 18, 2019 | 71.12 | 72.83 | 71.12 | 72.78 | 176,081 | +1.62(+2.28%) |
Jul 17, 2019 | 71.96 | 72.20 | 71.07 | 71.16 | 146,290 | -0.70(-0.97%) |
Jul 16, 2019 | 72.60 | 73.08 | 71.80 | 71.86 | 104,543 | -0.49(-0.67%) |
Jul 15, 2019 | 72.30 | 72.68 | 72.08 | 72.35 | 99,414 | +0.92(+1.29%) |
Jul 12, 2019 | 71.58 | 71.68 | 70.66 | 71.43 | 127,115 | +0.07(+0.10%) |
Jul 11, 2019 | 72.53 | 72.55 | 70.81 | 71.36 | 164,226 | -0.46(-0.64%) |
Jul 10, 2019 | 72.15 | 72.88 | 71.62 | 71.82 | 234,850 | +1.83(+2.62%) |
Jul 09, 2019 | 68.91 | 70.21 | 68.91 | 69.98 | 104,158 | -0.66(-0.94%) |
Jul 08, 2019 | 70.58 | 70.96 | 70.17 | 70.65 | 125,823 | -1.28(-1.78%) |
Jul 05, 2019 | 72.06 | 72.43 | 70.91 | 71.93 | 226,874 | -1.62(-2.20%) |
Jul 03, 2019 | 73.00 | 73.55 | 72.63 | 73.55 | 90,749 | -0.54(-0.73%) |
Jul 02, 2019 | 74.46 | 74.51 | 73.40 | 74.09 | 198,810 | -0.57(-0.77%) |
Jul 01, 2019 | 75.95 | 76.17 | 73.80 | 74.66 | 242,694 | +2.72(+3.78%) |
Jun 28, 2019 | 72.35 | 72.45 | 71.44 | 71.95 | 143,832 | -0.38(-0.52%) |
Jun 27, 2019 | 71.88 | 72.44 | 71.50 | 72.32 | 117,858 | +1.46(+2.05%) |
Jun 26, 2019 | 70.51 | 71.62 | 70.46 | 70.87 | 144,127 | +1.93(+2.81%) |
Jun 25, 2019 | 70.31 | 70.49 | 68.73 | 68.93 | 279,005 | -2.31(-3.24%) |
Jun 24, 2019 | 71.36 | 71.69 | 70.97 | 71.25 | 166,652 | -0.03(-0.04%) |
Jun 21, 2019 | 71.48 | 71.89 | 71.01 | 71.27 | 268,153 | -0.87(-1.21%) |
Jun 20, 2019 | 73.56 | 73.69 | 71.42 | 72.14 | 333,999 | +2.79(+4.02%) |
Jun 19, 2019 | 68.00 | 70.22 | 67.46 | 69.36 | 326,011 | +1.76(+2.61%) |
Jun 18, 2019 | 64.99 | 67.93 | 64.99 | 67.59 | 357,980 | +4.66(+7.41%) |
Jun 17, 2019 | 62.41 | 63.33 | 62.41 | 62.93 | 181,364 | +0.63(+1.02%) |
Jun 14, 2019 | 63.18 | 63.21 | 62.26 | 62.30 | 327,319 | -2.18(-3.37%) |
Jun 13, 2019 | 65.07 | 65.30 | 63.84 | 64.47 | 90,396 | -0.23(-0.35%) |
Jun 12, 2019 | 65.44 | 65.57 | 64.44 | 64.70 | 125,371 | -2.12(-3.17%) |
Jun 11, 2019 | 67.26 | 67.55 | 66.40 | 66.82 | 235,428 | +2.06(+3.19%) |
Jun 10, 2019 | 64.48 | 65.60 | 64.13 | 64.76 | 148,294 | +1.92(+3.05%) |
Jun 07, 2019 | 62.40 | 64.30 | 62.35 | 62.84 | 155,051 | +1.35(+2.19%) |
Jun 06, 2019 | 61.23 | 61.82 | 60.68 | 61.49 | 140,476 | +0.14(+0.22%) |
Jun 05, 2019 | 62.98 | 63.15 | 60.86 | 61.35 | 296,547 | -1.34(-2.14%) |
Jun 04, 2019 | 61.78 | 62.96 | 61.28 | 62.69 | 265,594 | +0.12(+0.19%) |
Jun 03, 2019 | 62.31 | 63.36 | 61.95 | 62.57 | 432,653 | +1.58(+2.59%) |
May 31, 2019 | 59.36 | 61.19 | 59.18 | 60.99 | 225,549 | +0.74(+1.23%) |
May 30, 2019 | 59.80 | 60.85 | 59.65 | 60.25 | 242,349 | +0.99(+1.67%) |
May 29, 2019 | 57.45 | 59.31 | 57.29 | 59.26 | 163,832 | +1.31(+2.26%) |
May 28, 2019 | 59.21 | 59.45 | 57.77 | 57.95 | 226,127 | +0.34(+0.59%) |
May 24, 2019 | 58.74 | 58.87 | 57.45 | 57.61 | 168,453 | +0.12(+0.21%) |
May 23, 2019 | 57.40 | 58.14 | 56.73 | 57.49 | 256,996 | -2.33(-3.90%) |
May 22, 2019 | 60.30 | 60.51 | 59.55 | 59.82 | 233,442 | -0.71(-1.17%) |
May 21, 2019 | 59.55 | 60.67 | 59.20 | 60.53 | 163,367 | +2.16(+3.69%) |
May 20, 2019 | 58.66 | 59.19 | 57.75 | 58.37 | 178,050 | -0.93(-1.56%) |
May 17, 2019 | 59.51 | 60.70 | 59.02 | 59.30 | 256,930 | -3.40(-5.42%) |
May 16, 2019 | 63.28 | 64.26 | 62.50 | 62.69 | 314,525 | -0.80(-1.26%) |
May 15, 2019 | 62.09 | 63.83 | 61.77 | 63.49 | 194,386 | +0.47(+0.74%) |
May 14, 2019 | 63.04 | 63.84 | 62.41 | 63.02 | 396,782 | +2.26(+3.72%) |
May 13, 2019 | 61.17 | 62.02 | 59.72 | 60.76 | 538,979 | -6.67(-9.89%) |
May 10, 2019 | 66.76 | 68.04 | 64.37 | 67.44 | 509,610 | +1.22(+1.84%) |
May 09, 2019 | 64.90 | 67.26 | 63.44 | 66.22 | 499,520 | -3.47(-4.98%) |
May 08, 2019 | 70.51 | 71.31 | 69.49 | 69.69 | 253,893 | -0.14(-0.20%) |
May 07, 2019 | 71.99 | 71.99 | 68.65 | 69.82 | 637,676 | -4.53(-6.10%) |
May 06, 2019 | 71.71 | 74.67 | 71.56 | 74.36 | 421,129 | -4.89(-6.17%) |
May 03, 2019 | 78.01 | 79.40 | 77.97 | 79.25 | 185,124 | +2.91(+3.81%) |
May 02, 2019 | 76.54 | 77.20 | 75.16 | 76.34 | 122,891 | +0.42(+0.56%) |