Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.23 | 69.95 | 67.86 | 68.25 | 590,368 | -0.94(-1.36%) |
Jul 30, 2019 | 66.88 | 71.01 | 66.88 | 69.20 | 641,582 | -1.77(-2.50%) |
Jul 29, 2019 | 70.86 | 71.29 | 70.54 | 70.97 | 137,369 | +0.31(+0.43%) |
Jul 26, 2019 | 69.79 | 70.91 | 69.79 | 70.66 | 153,580 | +0.69(+0.98%) |
Jul 25, 2019 | 70.72 | 71.29 | 69.86 | 69.98 | 195,483 | -0.74(-1.04%) |
Jul 24, 2019 | 70.33 | 70.76 | 69.79 | 70.71 | 245,031 | +0.42(+0.60%) |
Jul 23, 2019 | 70.17 | 70.37 | 69.63 | 70.29 | 160,522 | +0.14(+0.20%) |
Jul 22, 2019 | 70.46 | 70.78 | 69.82 | 70.15 | 167,233 | -0.21(-0.29%) |
Jul 19, 2019 | 70.84 | 71.51 | 70.32 | 70.36 | 215,640 | -0.88(-1.23%) |
Jul 18, 2019 | 70.71 | 71.28 | 70.20 | 71.24 | 169,448 | +0.39(+0.55%) |
Jul 17, 2019 | 70.49 | 71.09 | 70.17 | 70.85 | 162,016 | +0.46(+0.65%) |
Jul 16, 2019 | 70.08 | 70.54 | 69.73 | 70.39 | 268,315 | +0.23(+0.33%) |
Jul 15, 2019 | 70.70 | 70.84 | 70.08 | 70.16 | 135,394 | -0.45(-0.63%) |
Jul 12, 2019 | 70.92 | 71.07 | 69.99 | 70.61 | 226,145 | -0.18(-0.26%) |
Jul 11, 2019 | 70.47 | 70.93 | 70.24 | 70.79 | 191,336 | +0.08(+0.12%) |
Jul 10, 2019 | 71.03 | 71.26 | 70.59 | 70.71 | 155,064 | -0.08(-0.12%) |
Jul 09, 2019 | 70.38 | 70.83 | 69.93 | 70.79 | 133,764 | +0.42(+0.60%) |
Jul 08, 2019 | 70.93 | 71.40 | 70.04 | 70.37 | 174,207 | -0.44(-0.62%) |
Jul 05, 2019 | 70.34 | 70.86 | 69.66 | 70.81 | 115,547 | +0.07(+0.11%) |
Jul 03, 2019 | 70.31 | 71.06 | 70.10 | 70.73 | 114,340 | +0.63(+0.90%) |
Jul 02, 2019 | 69.37 | 70.36 | 69.18 | 70.10 | 306,565 | +0.84(+1.22%) |
Jul 01, 2019 | 69.35 | 69.63 | 68.59 | 69.26 | 226,556 | -0.25(-0.36%) |
Jun 28, 2019 | 69.32 | 70.12 | 69.26 | 69.50 | 503,242 | +0.16(+0.23%) |
Jun 27, 2019 | 68.94 | 69.36 | 68.49 | 69.35 | 170,176 | +0.54(+0.78%) |
Jun 26, 2019 | 70.38 | 70.75 | 68.79 | 68.81 | 214,115 | -1.66(-2.35%) |
Jun 25, 2019 | 70.52 | 71.11 | 70.42 | 70.47 | 196,909 | +0.02(+0.02%) |
Jun 24, 2019 | 70.97 | 70.97 | 70.32 | 70.45 | 200,048 | -0.36(-0.50%) |
Jun 21, 2019 | 70.21 | 70.81 | 69.95 | 70.81 | 587,639 | +0.12(+0.18%) |
Jun 20, 2019 | 70.56 | 70.86 | 69.68 | 70.68 | 222,281 | +0.49(+0.70%) |
Jun 19, 2019 | 69.40 | 70.41 | 69.03 | 70.19 | 170,365 | +0.64(+0.92%) |
Jun 18, 2019 | 69.97 | 70.21 | 68.97 | 69.55 | 231,824 | -0.20(-0.28%) |
Jun 17, 2019 | 70.17 | 70.36 | 69.27 | 69.75 | 224,593 | -0.41(-0.59%) |
Jun 14, 2019 | 70.05 | 70.61 | 69.37 | 70.17 | 167,828 | -0.02(-0.02%) |
Jun 13, 2019 | 70.32 | 70.61 | 69.70 | 70.18 | 150,873 | +0.03(+0.05%) |
Jun 12, 2019 | 69.48 | 70.19 | 69.48 | 70.15 | 210,808 | +1.05(+1.52%) |
Jun 11, 2019 | 69.37 | 69.62 | 68.62 | 69.10 | 261,073 | -0.36(-0.52%) |
Jun 10, 2019 | 70.09 | 70.47 | 68.91 | 69.46 | 213,700 | -0.64(-0.92%) |
Jun 07, 2019 | 69.98 | 71.09 | 69.89 | 70.11 | 253,868 | +0.09(+0.13%) |
Jun 06, 2019 | 70.04 | 70.45 | 69.59 | 70.02 | 176,346 | -0.16(-0.22%) |
Jun 05, 2019 | 69.22 | 70.61 | 68.86 | 70.17 | 210,629 | +0.95(+1.38%) |
Jun 04, 2019 | 69.19 | 69.40 | 68.21 | 69.22 | 191,480 | -0.25(-0.37%) |
Jun 03, 2019 | 68.62 | 69.64 | 68.26 | 69.47 | 292,209 | +0.95(+1.38%) |
May 31, 2019 | 67.49 | 68.61 | 67.13 | 68.53 | 300,922 | +0.89(+1.31%) |
May 30, 2019 | 68.22 | 68.39 | 67.18 | 67.64 | 375,699 | -0.51(-0.75%) |
May 29, 2019 | 69.39 | 69.39 | 67.92 | 68.15 | 235,995 | -1.27(-1.82%) |
May 28, 2019 | 70.46 | 70.46 | 69.39 | 69.42 | 260,236 | -1.08(-1.53%) |
May 24, 2019 | 70.25 | 70.86 | 70.01 | 70.49 | 259,218 | -0.15(-0.21%) |
May 23, 2019 | 70.27 | 70.67 | 69.97 | 70.64 | 152,760 | +0.23(+0.33%) |
May 22, 2019 | 70.30 | 70.54 | 69.92 | 70.41 | 157,841 | +0.16(+0.22%) |
May 21, 2019 | 70.49 | 70.79 | 69.93 | 70.26 | 157,730 | -0.27(-0.38%) |
May 20, 2019 | 70.82 | 71.12 | 70.12 | 70.53 | 160,237 | -0.30(-0.42%) |
May 17, 2019 | 70.53 | 71.66 | 70.17 | 70.82 | 903,860 | +0.13(+0.19%) |
May 16, 2019 | 69.65 | 70.86 | 69.65 | 70.69 | 162,485 | +0.86(+1.24%) |
May 15, 2019 | 70.09 | 70.98 | 69.79 | 69.83 | 155,670 | -0.35(-0.49%) |
May 14, 2019 | 70.36 | 70.51 | 69.83 | 70.17 | 173,852 | -0.35(-0.50%) |
May 13, 2019 | 69.37 | 70.61 | 69.37 | 70.53 | 214,583 | +0.58(+0.83%) |
May 10, 2019 | 68.55 | 69.97 | 68.36 | 69.94 | 167,178 | +1.23(+1.80%) |
May 09, 2019 | 68.65 | 69.05 | 68.24 | 68.71 | 150,527 | +0.02(+0.02%) |
May 08, 2019 | 69.59 | 69.67 | 68.65 | 68.69 | 207,452 | -0.95(-1.36%) |
May 07, 2019 | 69.94 | 70.52 | 69.22 | 69.64 | 175,531 | -0.53(-0.76%) |
May 06, 2019 | 70.21 | 70.91 | 70.06 | 70.17 | 276,402 | -0.19(-0.27%) |
May 03, 2019 | 69.80 | 70.95 | 69.75 | 70.36 | 268,337 | +0.82(+1.18%) |
May 02, 2019 | 70.02 | 70.60 | 69.13 | 69.54 | 256,938 | -0.40(-0.58%) |