Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.71 | 66.41 | 64.31 | 64.94 | 414,665 | -0.62(-0.95%) |
Jul 30, 2019 | 64.07 | 65.58 | 63.89 | 65.56 | 300,505 | +0.75(+1.16%) |
Jul 29, 2019 | 64.17 | 64.86 | 63.40 | 64.81 | 232,712 | +0.75(+1.18%) |
Jul 26, 2019 | 64.16 | 64.78 | 63.71 | 64.06 | 210,065 | +0.04(+0.06%) |
Jul 25, 2019 | 64.94 | 65.06 | 63.54 | 64.02 | 157,246 | -1.15(-1.77%) |
Jul 24, 2019 | 62.99 | 65.29 | 62.99 | 65.17 | 331,180 | +1.72(+2.70%) |
Jul 23, 2019 | 62.78 | 63.60 | 62.32 | 63.46 | 342,452 | +1.12(+1.79%) |
Jul 22, 2019 | 63.11 | 63.69 | 62.13 | 62.34 | 263,730 | -0.71(-1.12%) |
Jul 19, 2019 | 62.69 | 63.87 | 62.69 | 63.05 | 183,322 | +0.15(+0.24%) |
Jul 18, 2019 | 62.78 | 63.06 | 62.27 | 62.89 | 255,133 | +0.10(+0.17%) |
Jul 17, 2019 | 62.36 | 63.49 | 62.15 | 62.79 | 371,714 | +0.15(+0.24%) |
Jul 16, 2019 | 62.13 | 62.87 | 62.01 | 62.64 | 279,539 | +0.19(+0.31%) |
Jul 15, 2019 | 61.39 | 62.52 | 61.32 | 62.45 | 364,874 | +0.75(+1.22%) |
Jul 12, 2019 | 61.13 | 62.35 | 61.08 | 61.69 | 398,527 | +0.84(+1.38%) |
Jul 11, 2019 | 61.88 | 62.04 | 60.73 | 60.85 | 243,755 | -0.91(-1.47%) |
Jul 10, 2019 | 62.26 | 62.81 | 61.70 | 61.76 | 209,651 | -0.09(-0.14%) |
Jul 09, 2019 | 61.89 | 62.16 | 61.27 | 61.84 | 351,963 | -0.72(-1.14%) |
Jul 08, 2019 | 63.00 | 63.30 | 62.19 | 62.56 | 161,181 | -0.69(-1.09%) |
Jul 05, 2019 | 63.20 | 63.48 | 62.15 | 63.25 | 131,409 | -0.61(-0.96%) |
Jul 03, 2019 | 64.41 | 64.63 | 63.59 | 63.86 | 70,895 | -0.31(-0.49%) |
Jul 02, 2019 | 64.75 | 65.01 | 63.73 | 64.17 | 220,101 | -0.65(-1.00%) |
Jul 01, 2019 | 66.51 | 66.74 | 64.41 | 64.82 | 238,904 | -0.50(-0.76%) |
Jun 28, 2019 | 64.50 | 65.78 | 64.50 | 65.32 | 620,443 | +1.06(+1.65%) |
Jun 27, 2019 | 62.95 | 64.30 | 62.35 | 64.26 | 270,994 | +1.54(+2.45%) |
Jun 26, 2019 | 63.57 | 63.79 | 62.63 | 62.72 | 307,366 | -0.79(-1.25%) |
Jun 25, 2019 | 62.50 | 63.75 | 62.20 | 63.51 | 446,021 | +1.03(+1.65%) |
Jun 24, 2019 | 62.78 | 63.08 | 62.25 | 62.48 | 334,866 | -0.21(-0.33%) |
Jun 21, 2019 | 62.33 | 62.86 | 62.07 | 62.69 | 638,587 | +0.34(+0.55%) |
Jun 20, 2019 | 61.91 | 62.35 | 61.26 | 62.35 | 378,848 | +1.33(+2.19%) |
Jun 19, 2019 | 60.75 | 61.20 | 59.89 | 61.02 | 371,240 | +0.73(+1.22%) |
Jun 18, 2019 | 60.08 | 61.48 | 59.81 | 60.28 | 265,798 | +0.74(+1.25%) |
Jun 17, 2019 | 59.11 | 59.91 | 59.07 | 59.54 | 214,594 | +0.39(+0.66%) |
Jun 14, 2019 | 59.58 | 59.92 | 59.03 | 59.15 | 345,669 | -0.81(-1.35%) |
Jun 13, 2019 | 60.79 | 61.11 | 59.70 | 59.96 | 248,219 | -0.27(-0.45%) |
Jun 12, 2019 | 59.50 | 60.41 | 59.33 | 60.23 | 248,520 | +0.31(+0.52%) |
Jun 11, 2019 | 60.57 | 60.90 | 59.38 | 59.91 | 240,393 | +0.18(+0.30%) |
Jun 10, 2019 | 59.03 | 60.31 | 59.03 | 59.73 | 306,871 | +1.01(+1.72%) |
Jun 07, 2019 | 57.86 | 59.56 | 57.78 | 58.73 | 461,889 | +1.33(+2.32%) |
Jun 06, 2019 | 57.78 | 58.91 | 57.33 | 57.39 | 701,787 | -0.47(-0.81%) |
Jun 05, 2019 | 57.28 | 58.02 | 56.45 | 57.86 | 366,959 | +0.64(+1.11%) |
Jun 04, 2019 | 55.58 | 57.39 | 55.58 | 57.22 | 444,515 | +2.37(+4.32%) |
Jun 03, 2019 | 53.33 | 55.21 | 53.33 | 54.86 | 517,014 | +1.39(+2.60%) |
May 31, 2019 | 54.38 | 54.60 | 52.78 | 53.47 | 467,778 | -2.15(-3.86%) |
May 30, 2019 | 55.79 | 56.61 | 55.15 | 55.62 | 665,574 | -0.11(-0.20%) |
May 29, 2019 | 56.48 | 56.59 | 55.44 | 55.73 | 319,027 | -1.37(-2.40%) |
May 28, 2019 | 57.78 | 57.94 | 57.02 | 57.10 | 236,429 | -0.68(-1.17%) |
May 24, 2019 | 57.68 | 57.94 | 56.87 | 57.78 | 269,435 | +0.68(+1.20%) |
May 23, 2019 | 57.52 | 57.54 | 56.36 | 57.09 | 251,113 | -1.51(-2.58%) |
May 22, 2019 | 58.47 | 58.94 | 57.86 | 58.60 | 196,480 | -0.26(-0.44%) |
May 21, 2019 | 57.77 | 59.32 | 57.08 | 58.86 | 477,283 | +1.29(+2.25%) |
May 20, 2019 | 56.98 | 58.40 | 56.78 | 57.57 | 445,738 | -0.28(-0.48%) |
May 17, 2019 | 59.32 | 60.38 | 57.82 | 57.84 | 399,420 | -2.05(-3.43%) |
May 16, 2019 | 60.49 | 61.26 | 59.72 | 59.90 | 317,696 | -0.30(-0.51%) |
May 15, 2019 | 58.99 | 60.57 | 58.98 | 60.20 | 389,126 | +0.51(+0.86%) |
May 14, 2019 | 59.78 | 60.31 | 59.32 | 59.69 | 315,729 | +0.19(+0.32%) |
May 13, 2019 | 60.95 | 61.05 | 58.94 | 59.50 | 567,445 | -3.00(-4.81%) |
May 10, 2019 | 62.29 | 62.99 | 60.54 | 62.50 | 385,118 | +0.15(+0.24%) |
May 09, 2019 | 62.02 | 62.77 | 61.23 | 62.35 | 630,103 | -0.47(-0.74%) |
May 08, 2019 | 64.17 | 64.68 | 62.77 | 62.81 | 597,543 | -1.45(-2.26%) |
May 07, 2019 | 65.47 | 66.30 | 63.44 | 64.27 | 307,092 | -2.24(-3.37%) |
May 06, 2019 | 65.68 | 67.22 | 65.68 | 66.51 | 578,486 | -0.96(-1.42%) |
May 03, 2019 | 66.47 | 67.58 | 66.39 | 67.47 | 388,483 | +1.75(+2.66%) |
May 02, 2019 | 65.30 | 66.53 | 64.88 | 65.72 | 424,794 | +0.17(+0.26%) |