Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.72 | 67.91 | 66.14 | 66.20 | 271,530 | -0.15(-0.23%) |
Jul 30, 2019 | 66.66 | 67.05 | 66.03 | 66.35 | 494,585 | -0.86(-1.28%) |
Jul 29, 2019 | 67.93 | 67.93 | 66.68 | 67.21 | 215,154 | -0.78(-1.15%) |
Jul 26, 2019 | 68.70 | 69.04 | 67.35 | 67.99 | 257,200 | -0.66(-0.96%) |
Jul 25, 2019 | 68.68 | 69.07 | 67.79 | 68.65 | 266,962 | -0.03(-0.04%) |
Jul 24, 2019 | 66.59 | 68.69 | 66.59 | 68.68 | 355,250 | +2.02(+3.03%) |
Jul 23, 2019 | 67.98 | 68.00 | 66.15 | 66.66 | 558,591 | -0.75(-1.11%) |
Jul 22, 2019 | 66.98 | 67.98 | 66.92 | 67.41 | 203,865 | +0.91(+1.37%) |
Jul 19, 2019 | 66.59 | 67.66 | 66.47 | 66.50 | 136,500 | -0.11(-0.17%) |
Jul 18, 2019 | 66.78 | 66.93 | 66.08 | 66.61 | 117,768 | -0.28(-0.42%) |
Jul 17, 2019 | 66.44 | 67.14 | 66.29 | 66.89 | 193,651 | +0.24(+0.36%) |
Jul 16, 2019 | 66.37 | 67.17 | 66.12 | 66.65 | 134,644 | +0.04(+0.06%) |
Jul 15, 2019 | 67.50 | 67.81 | 66.45 | 66.61 | 192,436 | -0.83(-1.23%) |
Jul 12, 2019 | 66.92 | 67.71 | 66.49 | 67.44 | 144,200 | +0.78(+1.17%) |
Jul 11, 2019 | 67.63 | 67.63 | 66.02 | 66.66 | 208,877 | -0.73(-1.08%) |
Jul 10, 2019 | 67.65 | 68.31 | 67.03 | 67.39 | 237,953 | +0.04(+0.06%) |
Jul 09, 2019 | 66.49 | 67.42 | 65.86 | 67.35 | 242,693 | +0.55(+0.82%) |
Jul 08, 2019 | 66.83 | 66.97 | 65.84 | 66.80 | 287,953 | -0.20(-0.30%) |
Jul 05, 2019 | 66.22 | 67.25 | 65.85 | 67.00 | 176,600 | +0.55(+0.83%) |
Jul 03, 2019 | 65.95 | 66.64 | 65.66 | 66.45 | 169,000 | +0.78(+1.19%) |
Jul 02, 2019 | 65.05 | 65.89 | 64.74 | 65.67 | 168,655 | +0.68(+1.05%) |
Jul 01, 2019 | 65.00 | 65.81 | 64.54 | 64.99 | 266,423 | +0.51(+0.79%) |
Jun 28, 2019 | 63.03 | 64.80 | 63.03 | 64.48 | 881,100 | +1.41(+2.24%) |
Jun 27, 2019 | 62.30 | 63.11 | 61.82 | 63.07 | 210,644 | +0.81(+1.30%) |
Jun 26, 2019 | 62.72 | 63.48 | 62.07 | 62.26 | 385,199 | +0.19(+0.31%) |
Jun 25, 2019 | 62.42 | 62.54 | 61.73 | 62.07 | 257,936 | -0.14(-0.23%) |
Jun 24, 2019 | 63.33 | 63.51 | 61.78 | 62.21 | 259,770 | -0.99(-1.57%) |
Jun 21, 2019 | 61.53 | 63.82 | 61.00 | 63.20 | 856,800 | +1.30(+2.10%) |
Jun 20, 2019 | 61.36 | 62.16 | 60.91 | 61.90 | 146,594 | +1.30(+2.15%) |
Jun 19, 2019 | 60.35 | 61.16 | 59.85 | 60.60 | 157,286 | +0.16(+0.26%) |
Jun 18, 2019 | 59.54 | 61.33 | 59.24 | 60.44 | 174,314 | +1.13(+1.91%) |
Jun 17, 2019 | 60.88 | 60.98 | 59.15 | 59.31 | 243,215 | -1.83(-2.99%) |
Jun 14, 2019 | 62.45 | 62.82 | 61.04 | 61.14 | 191,600 | -1.54(-2.46%) |
Jun 13, 2019 | 62.34 | 62.84 | 61.55 | 62.68 | 172,013 | +0.61(+0.98%) |
Jun 12, 2019 | 62.03 | 62.41 | 61.12 | 62.07 | 189,350 | +0.13(+0.21%) |
Jun 11, 2019 | 60.38 | 62.01 | 60.22 | 61.94 | 207,930 | +2.01(+3.35%) |
Jun 10, 2019 | 60.02 | 60.81 | 59.61 | 59.93 | 237,694 | +0.13(+0.22%) |
Jun 07, 2019 | 59.84 | 60.19 | 59.57 | 59.80 | 130,100 | +0.20(+0.34%) |
Jun 06, 2019 | 59.84 | 60.11 | 59.02 | 59.60 | 130,470 | -0.18(-0.30%) |
Jun 05, 2019 | 59.74 | 60.84 | 59.50 | 59.78 | 143,373 | +0.09(+0.15%) |
Jun 04, 2019 | 58.12 | 59.70 | 57.66 | 59.69 | 166,772 | +2.16(+3.75%) |
Jun 03, 2019 | 56.04 | 58.35 | 56.04 | 57.53 | 351,026 | +1.11(+1.97%) |
May 31, 2019 | 55.72 | 56.44 | 55.25 | 56.42 | 181,300 | +0.03(+0.05%) |
May 30, 2019 | 56.52 | 56.77 | 55.80 | 56.39 | 146,165 | +0.01(+0.02%) |
May 29, 2019 | 57.24 | 57.37 | 55.87 | 56.38 | 180,053 | -1.32(-2.29%) |
May 28, 2019 | 58.63 | 58.89 | 57.50 | 57.70 | 207,611 | -1.03(-1.75%) |
May 24, 2019 | 58.70 | 59.13 | 57.66 | 58.73 | 156,200 | +0.40(+0.69%) |
May 23, 2019 | 60.34 | 60.34 | 58.05 | 58.33 | 236,443 | -2.51(-4.13%) |
May 22, 2019 | 60.89 | 60.99 | 60.34 | 60.84 | 166,743 | -0.13(-0.21%) |
May 21, 2019 | 61.77 | 61.77 | 60.67 | 60.97 | 199,384 | -0.23(-0.38%) |
May 20, 2019 | 61.99 | 61.99 | 60.61 | 61.20 | 243,271 | -0.68(-1.10%) |
May 17, 2019 | 61.38 | 63.12 | 61.23 | 61.88 | 510,700 | -0.12(-0.19%) |
May 16, 2019 | 63.49 | 63.94 | 61.84 | 62.00 | 283,557 | -1.35(-2.13%) |
May 15, 2019 | 62.51 | 63.41 | 61.87 | 63.35 | 264,053 | +0.38(+0.60%) |
May 14, 2019 | 61.13 | 63.47 | 60.99 | 62.97 | 347,508 | +2.37(+3.91%) |
May 13, 2019 | 61.10 | 61.28 | 59.52 | 60.60 | 318,170 | +0.96(+1.61%) |
May 10, 2019 | 58.34 | 60.00 | 57.37 | 59.64 | 201,900 | +1.10(+1.88%) |
May 09, 2019 | 58.47 | 58.89 | 57.44 | 58.54 | 177,251 | -0.26(-0.44%) |
May 08, 2019 | 59.27 | 59.74 | 58.77 | 58.80 | 229,434 | -0.40(-0.68%) |
May 07, 2019 | 59.00 | 60.03 | 58.96 | 59.20 | 368,856 | -0.30(-0.50%) |
May 06, 2019 | 58.75 | 60.01 | 58.28 | 59.50 | 312,715 | -0.18(-0.30%) |
May 03, 2019 | 60.23 | 61.53 | 58.15 | 59.68 | 493,400 | +2.96(+5.22%) |
May 02, 2019 | 56.07 | 56.87 | 55.51 | 56.72 | 226,221 | +0.57(+1.02%) |