Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.06 | 66.44 | 65.93 | 66.20 | 151,307 | -0.05(-0.08%) |
Jul 30, 2019 | 65.42 | 66.42 | 65.26 | 66.25 | 188,192 | +0.79(+1.21%) |
Jul 29, 2019 | 66.00 | 66.24 | 65.01 | 65.46 | 266,525 | -0.60(-0.91%) |
Jul 26, 2019 | 65.27 | 66.37 | 64.60 | 66.06 | 209,677 | +1.29(+1.99%) |
Jul 25, 2019 | 67.57 | 67.57 | 62.59 | 64.77 | 353,454 | +1.74(+2.76%) |
Jul 24, 2019 | 62.65 | 63.08 | 62.17 | 63.03 | 68,238 | +0.07(+0.11%) |
Jul 23, 2019 | 62.14 | 62.97 | 62.14 | 62.96 | 58,751 | +0.85(+1.37%) |
Jul 22, 2019 | 62.79 | 62.79 | 61.83 | 62.11 | 91,668 | -0.61(-0.97%) |
Jul 19, 2019 | 62.80 | 63.32 | 62.58 | 62.72 | 56,527 | -0.01(-0.02%) |
Jul 18, 2019 | 62.93 | 63.29 | 62.72 | 62.73 | 51,417 | -0.31(-0.49%) |
Jul 17, 2019 | 63.33 | 63.38 | 62.66 | 63.04 | 84,857 | -0.29(-0.46%) |
Jul 16, 2019 | 62.45 | 63.57 | 62.20 | 63.33 | 203,400 | +0.75(+1.20%) |
Jul 15, 2019 | 62.55 | 62.77 | 62.05 | 62.58 | 179,109 | -0.02(-0.03%) |
Jul 12, 2019 | 62.55 | 63.43 | 62.04 | 62.60 | 117,617 | +0.09(+0.14%) |
Jul 11, 2019 | 62.57 | 62.66 | 61.87 | 62.51 | 284,915 | -0.06(-0.10%) |
Jul 10, 2019 | 63.49 | 63.57 | 62.23 | 62.57 | 130,965 | -0.83(-1.31%) |
Jul 09, 2019 | 63.98 | 64.05 | 63.26 | 63.40 | 182,101 | -0.71(-1.11%) |
Jul 08, 2019 | 63.84 | 64.29 | 63.78 | 64.11 | 182,455 | +0.19(+0.30%) |
Jul 05, 2019 | 63.60 | 64.09 | 63.49 | 63.92 | 99,905 | +0.38(+0.60%) |
Jul 04, 2019 | 62.94 | 63.63 | 62.55 | 63.54 | 66,640 | +0.77(+1.23%) |
Jul 03, 2019 | 62.16 | 63.03 | 62.16 | 62.77 | 139,333 | +0.59(+0.95%) |
Jul 02, 2019 | 62.11 | 62.60 | 61.51 | 62.18 | 115,329 | +0.11(+0.18%) |
Jun 28, 2019 | 62.07 | 62.07 | 62.07 | 0 | +0.77(+1.26%) | |
Jun 27, 2019 | 61.22 | 61.42 | 60.45 | 61.30 | 118,491 | +0.08(+0.13%) |
Jun 26, 2019 | 61.44 | 61.48 | 60.82 | 61.22 | 159,860 | -0.27(-0.44%) |
Jun 25, 2019 | 61.08 | 61.92 | 60.90 | 61.49 | 136,489 | +0.34(+0.56%) |
Jun 24, 2019 | 61.34 | 61.55 | 60.58 | 61.15 | 83,905 | -0.26(-0.42%) |
Jun 21, 2019 | 61.05 | 61.66 | 60.40 | 61.41 | 166,804 | +0.20(+0.33%) |
Jun 20, 2019 | 61.82 | 62.28 | 60.96 | 61.21 | 108,826 | +0.11(+0.18%) |
Jun 19, 2019 | 61.40 | 61.70 | 60.12 | 61.10 | 97,745 | -0.44(-0.71%) |
Jun 18, 2019 | 60.80 | 61.75 | 60.51 | 61.54 | 111,796 | +1.04(+1.72%) |
Jun 17, 2019 | 60.73 | 60.75 | 60.22 | 60.50 | 80,095 | +0.08(+0.13%) |
Jun 14, 2019 | 59.93 | 60.62 | 59.60 | 60.42 | 129,905 | +0.49(+0.82%) |
Jun 13, 2019 | 59.95 | 60.38 | 59.78 | 59.93 | 51,773 | +0.26(+0.44%) |
Jun 12, 2019 | 59.33 | 59.79 | 59.20 | 59.67 | 100,362 | +0.23(+0.39%) |
Jun 11, 2019 | 60.04 | 60.04 | 59.24 | 59.44 | 105,181 | -0.31(-0.52%) |
Jun 10, 2019 | 59.77 | 60.16 | 59.45 | 59.75 | 144,922 | +0.00(+0.00%) |
Jun 07, 2019 | 59.63 | 60.32 | 59.44 | 59.75 | 133,325 | +0.00(+0.00%) |
Jun 06, 2019 | 60.05 | 60.40 | 59.61 | 59.75 | 250,780 | -1.05(-1.73%) |
Jun 05, 2019 | 59.38 | 60.86 | 59.38 | 60.80 | 167,458 | +1.51(+2.55%) |
Jun 04, 2019 | 59.21 | 59.36 | 58.42 | 59.29 | 270,179 | +0.36(+0.61%) |
Jun 03, 2019 | 59.50 | 60.38 | 58.74 | 58.93 | 137,970 | -0.48(-0.81%) |
May 31, 2019 | 59.00 | 59.48 | 58.41 | 59.41 | 207,036 | -0.09(-0.15%) |
May 30, 2019 | 59.93 | 60.23 | 59.19 | 59.50 | 129,310 | -0.51(-0.85%) |
May 29, 2019 | 60.86 | 60.86 | 59.80 | 60.01 | 229,603 | -1.32(-2.15%) |
May 28, 2019 | 61.44 | 61.75 | 61.11 | 61.33 | 199,780 | -0.19(-0.31%) |
May 27, 2019 | 60.88 | 61.60 | 60.56 | 61.52 | 100,881 | +0.59(+0.97%) |
May 24, 2019 | 61.00 | 61.38 | 60.00 | 60.93 | 254,887 | +0.05(+0.08%) |
May 23, 2019 | 59.72 | 60.94 | 59.64 | 60.88 | 245,207 | +0.74(+1.23%) |
May 22, 2019 | 60.48 | 60.64 | 60.10 | 60.14 | 145,046 | -0.49(-0.81%) |
May 21, 2019 | 60.06 | 61.07 | 59.94 | 60.63 | 189,232 | +0.49(+0.81%) |
May 17, 2019 | 60.14 | 60.14 | 60.14 | 0 | -0.54(-0.89%) | |
May 16, 2019 | 59.96 | 61.12 | 59.78 | 60.68 | 170,751 | +0.81(+1.35%) |
May 15, 2019 | 60.02 | 60.64 | 59.75 | 59.87 | 132,561 | -0.23(-0.38%) |
May 14, 2019 | 59.76 | 60.13 | 59.11 | 60.10 | 242,741 | +0.13(+0.22%) |
May 13, 2019 | 60.51 | 60.66 | 59.77 | 59.97 | 144,680 | -0.90(-1.48%) |
May 10, 2019 | 61.11 | 61.65 | 60.18 | 60.87 | 208,288 | -0.38(-0.62%) |
May 09, 2019 | 61.50 | 62.16 | 61.22 | 61.25 | 159,182 | -0.69(-1.11%) |
May 08, 2019 | 61.64 | 62.30 | 60.89 | 61.94 | 219,777 | -0.07(-0.11%) |
May 07, 2019 | 63.75 | 63.75 | 61.22 | 62.01 | 303,707 | -2.40(-3.73%) |
May 06, 2019 | 65.06 | 65.06 | 64.00 | 64.41 | 253,462 | -1.43(-2.17%) |
May 03, 2019 | 66.07 | 67.26 | 64.00 | 65.84 | 282,460 | -2.47(-3.62%) |
May 02, 2019 | 68.90 | 68.90 | 67.52 | 68.31 | 122,995 | -0.69(-1.00%) |