Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.86 | 71.72 | 69.89 | 69.89 | 11,905 | -0.96(-1.35%) |
Jul 30, 2019 | 67.54 | 71.82 | 67.01 | 70.85 | 18,616 | +3.13(+4.63%) |
Jul 29, 2019 | 68.87 | 69.12 | 67.25 | 67.72 | 11,205 | -1.43(-2.07%) |
Jul 26, 2019 | 66.94 | 69.15 | 66.81 | 69.15 | 8,705 | +2.62(+3.94%) |
Jul 25, 2019 | 67.79 | 67.79 | 64.97 | 66.53 | 18,064 | -0.93(-1.38%) |
Jul 24, 2019 | 67.15 | 67.72 | 67.15 | 67.46 | 3,689 | +0.35(+0.52%) |
Jul 23, 2019 | 65.85 | 68.69 | 64.65 | 67.11 | 4,935 | +1.32(+2.01%) |
Jul 22, 2019 | 65.68 | 66.25 | 65.18 | 65.79 | 3,491 | +0.26(+0.39%) |
Jul 19, 2019 | 67.89 | 67.89 | 64.79 | 65.53 | 9,249 | -3.75(-5.41%) |
Jul 18, 2019 | 67.63 | 69.64 | 67.63 | 69.28 | 4,866 | +1.60(+2.36%) |
Jul 17, 2019 | 67.78 | 68.30 | 67.00 | 67.68 | 12,567 | -0.11(-0.16%) |
Jul 16, 2019 | 67.28 | 67.79 | 67.28 | 67.79 | 1,775 | -0.51(-0.74%) |
Jul 15, 2019 | 69.59 | 69.59 | 68.29 | 68.29 | 2,404 | -1.09(-1.58%) |
Jul 12, 2019 | 70.18 | 71.00 | 69.39 | 69.39 | 4,897 | -0.21(-0.30%) |
Jul 11, 2019 | 68.71 | 69.96 | 68.24 | 69.60 | 4,380 | +0.97(+1.42%) |
Jul 10, 2019 | 68.00 | 69.07 | 68.00 | 68.62 | 3,577 | -0.68(-0.98%) |
Jul 09, 2019 | 70.01 | 70.01 | 67.68 | 69.31 | 18,872 | -1.08(-1.53%) |
Jul 08, 2019 | 69.84 | 70.38 | 68.00 | 70.38 | 6,022 | +0.27(+0.38%) |
Jul 05, 2019 | 67.88 | 70.27 | 67.88 | 70.11 | 1,849 | +1.85(+2.71%) |
Jul 03, 2019 | 68.98 | 68.98 | 66.05 | 68.27 | 4,570 | -0.47(-0.68%) |
Jul 02, 2019 | 69.40 | 69.40 | 68.38 | 68.74 | 2,438 | -2.30(-3.23%) |
Jul 01, 2019 | 70.57 | 71.87 | 70.57 | 71.03 | 11,031 | +0.45(+0.64%) |
Jun 28, 2019 | 69.07 | 72.66 | 67.74 | 70.58 | 48,317 | +1.30(+1.87%) |
Jun 27, 2019 | 66.97 | 69.39 | 66.97 | 69.29 | 5,755 | +0.88(+1.29%) |
Jun 26, 2019 | 68.10 | 68.82 | 63.73 | 68.40 | 13,026 | -0.61(-0.88%) |
Jun 25, 2019 | 71.96 | 72.62 | 66.44 | 69.01 | 17,823 | -3.51(-4.84%) |
Jun 24, 2019 | 74.53 | 74.89 | 71.88 | 72.52 | 12,376 | -1.74(-2.34%) |
Jun 21, 2019 | 78.81 | 81.20 | 74.13 | 74.26 | 50,929 | -5.06(-6.38%) |
Jun 20, 2019 | 78.96 | 79.95 | 78.96 | 79.32 | 1,331 | +0.67(+0.85%) |
Jun 19, 2019 | 77.38 | 80.78 | 77.38 | 78.65 | 2,972 | +1.16(+1.50%) |
Jun 18, 2019 | 76.29 | 77.99 | 76.01 | 77.49 | 4,361 | +1.47(+1.93%) |
Jun 17, 2019 | 74.64 | 76.02 | 74.64 | 76.02 | 7,211 | +0.09(+0.12%) |
Jun 14, 2019 | 74.81 | 75.93 | 71.90 | 75.93 | 17,031 | +0.82(+1.10%) |
Jun 13, 2019 | 77.92 | 80.85 | 75.11 | 75.11 | 4,614 | +0.00(+0.00%) |
Jun 12, 2019 | 75.34 | 75.34 | 73.31 | 75.11 | 6,335 | +0.44(+0.59%) |
Jun 11, 2019 | 75.41 | 76.66 | 73.29 | 74.67 | 29,889 | -0.38(-0.50%) |
Jun 10, 2019 | 76.54 | 76.91 | 73.69 | 75.04 | 8,820 | -1.88(-2.44%) |
Jun 07, 2019 | 76.45 | 77.39 | 76.35 | 76.92 | 4,039 | +0.12(+0.16%) |
Jun 06, 2019 | 79.18 | 79.18 | 76.05 | 76.80 | 2,013 | -0.61(-0.79%) |
Jun 05, 2019 | 80.60 | 80.81 | 77.42 | 77.42 | 8,005 | -2.11(-2.65%) |
Jun 04, 2019 | 79.23 | 80.29 | 79.23 | 79.52 | 4,227 | +0.40(+0.51%) |
Jun 03, 2019 | 78.48 | 79.12 | 76.53 | 79.12 | 7,301 | +0.88(+1.12%) |
May 31, 2019 | 79.17 | 79.17 | 77.57 | 78.24 | 6,113 | -0.90(-1.13%) |
May 30, 2019 | 78.51 | 79.14 | 78.51 | 79.14 | 2,612 | +0.26(+0.33%) |
May 29, 2019 | 78.06 | 79.96 | 78.06 | 78.88 | 5,113 | +0.09(+0.12%) |
May 28, 2019 | 78.70 | 79.84 | 77.70 | 78.79 | 16,806 | -0.07(-0.09%) |
May 24, 2019 | 78.77 | 78.89 | 78.16 | 78.86 | 2,947 | +0.27(+0.34%) |
May 23, 2019 | 79.33 | 79.33 | 78.60 | 78.60 | 4,308 | -1.55(-1.93%) |
May 22, 2019 | 80.43 | 80.80 | 79.56 | 80.15 | 5,679 | -1.00(-1.23%) |
May 21, 2019 | 81.27 | 81.89 | 80.40 | 81.14 | 2,944 | +0.17(+0.21%) |
May 20, 2019 | 80.25 | 82.15 | 80.25 | 80.97 | 2,587 | -0.53(-0.65%) |
May 17, 2019 | 80.60 | 82.28 | 79.43 | 81.50 | 8,297 | +0.58(+0.71%) |
May 16, 2019 | 80.59 | 82.44 | 80.59 | 80.92 | 15,945 | +0.32(+0.40%) |
May 15, 2019 | 78.79 | 81.21 | 77.59 | 80.60 | 7,649 | +1.46(+1.84%) |
May 14, 2019 | 78.76 | 79.69 | 78.76 | 79.15 | 5,719 | +0.96(+1.23%) |
May 13, 2019 | 77.40 | 78.52 | 75.11 | 78.19 | 7,739 | -0.59(-0.74%) |
May 10, 2019 | 77.78 | 78.77 | 76.42 | 78.77 | 10,044 | +0.82(+1.06%) |
May 09, 2019 | 77.95 | 78.36 | 75.43 | 77.95 | 12,749 | -0.45(-0.57%) |
May 08, 2019 | 79.72 | 80.05 | 76.77 | 78.40 | 6,239 | -1.32(-1.65%) |
May 07, 2019 | 80.42 | 81.20 | 76.96 | 79.72 | 14,633 | -1.36(-1.67%) |
May 06, 2019 | 82.80 | 86.01 | 81.06 | 81.07 | 11,040 | -3.10(-3.68%) |
May 03, 2019 | 83.17 | 84.17 | 81.63 | 84.17 | 13,428 | +3.13(+3.87%) |
May 02, 2019 | 75.14 | 81.03 | 75.14 | 81.03 | 2,245 | +2.35(+2.99%) |