Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.67 | 66.80 | 64.09 | 64.49 | 1,179,493 | -1.55(-2.35%) |
Jul 30, 2019 | 65.31 | 66.26 | 65.00 | 66.04 | 765,233 | -0.01(-0.02%) |
Jul 29, 2019 | 65.07 | 66.10 | 64.63 | 66.05 | 775,542 | +1.03(+1.58%) |
Jul 26, 2019 | 65.73 | 66.25 | 64.16 | 65.02 | 869,700 | -0.55(-0.84%) |
Jul 25, 2019 | 66.02 | 66.31 | 65.04 | 65.57 | 742,171 | -0.47(-0.71%) |
Jul 24, 2019 | 66.27 | 66.53 | 65.05 | 66.04 | 1,067,331 | -0.36(-0.54%) |
Jul 23, 2019 | 67.09 | 67.12 | 65.42 | 66.40 | 1,213,605 | -0.19(-0.29%) |
Jul 22, 2019 | 66.94 | 67.47 | 66.18 | 66.59 | 882,334 | +0.06(+0.09%) |
Jul 19, 2019 | 66.02 | 67.20 | 65.98 | 66.53 | 878,300 | +0.57(+0.86%) |
Jul 18, 2019 | 64.59 | 66.02 | 64.50 | 65.96 | 877,220 | +1.15(+1.77%) |
Jul 17, 2019 | 64.58 | 65.48 | 64.43 | 64.81 | 772,795 | +0.32(+0.50%) |
Jul 16, 2019 | 65.80 | 66.11 | 64.43 | 64.49 | 834,885 | -1.51(-2.29%) |
Jul 15, 2019 | 66.13 | 66.22 | 65.37 | 66.00 | 697,168 | +0.02(+0.03%) |
Jul 12, 2019 | 66.17 | 66.83 | 65.79 | 65.98 | 515,900 | -0.13(-0.20%) |
Jul 11, 2019 | 66.79 | 66.90 | 65.58 | 66.11 | 578,150 | -0.15(-0.23%) |
Jul 10, 2019 | 67.99 | 67.99 | 65.37 | 66.26 | 994,288 | -0.85(-1.27%) |
Jul 09, 2019 | 66.71 | 67.89 | 66.58 | 67.11 | 679,338 | +0.47(+0.71%) |
Jul 08, 2019 | 66.36 | 66.90 | 66.18 | 66.64 | 617,651 | -0.20(-0.30%) |
Jul 05, 2019 | 65.45 | 66.86 | 64.86 | 66.84 | 645,800 | +0.65(+0.98%) |
Jul 03, 2019 | 66.71 | 66.98 | 65.98 | 66.19 | 512,900 | -0.46(-0.69%) |
Jul 02, 2019 | 65.94 | 66.67 | 65.56 | 66.65 | 762,726 | +0.96(+1.46%) |
Jul 01, 2019 | 66.30 | 67.20 | 65.68 | 65.69 | 1,161,845 | +0.01(+0.02%) |
Jun 28, 2019 | 65.85 | 66.05 | 64.92 | 65.68 | 1,261,600 | +0.21(+0.32%) |
Jun 27, 2019 | 62.41 | 65.66 | 62.41 | 65.47 | 1,724,045 | +2.90(+4.63%) |
Jun 26, 2019 | 62.34 | 63.25 | 62.34 | 62.57 | 576,352 | +0.81(+1.31%) |
Jun 25, 2019 | 62.69 | 63.22 | 61.50 | 61.76 | 847,690 | -0.92(-1.47%) |
Jun 24, 2019 | 62.99 | 63.42 | 62.38 | 62.68 | 817,147 | -0.23(-0.37%) |
Jun 21, 2019 | 62.87 | 63.33 | 62.00 | 62.91 | 787,900 | -0.13(-0.21%) |
Jun 20, 2019 | 63.81 | 64.02 | 62.97 | 63.04 | 758,496 | +0.26(+0.41%) |
Jun 19, 2019 | 62.98 | 63.32 | 62.19 | 62.78 | 657,217 | -0.09(-0.14%) |
Jun 18, 2019 | 61.55 | 63.64 | 61.55 | 62.87 | 1,153,068 | +1.93(+3.17%) |
Jun 17, 2019 | 61.19 | 61.66 | 59.59 | 60.94 | 934,940 | -0.30(-0.49%) |
Jun 14, 2019 | 61.64 | 61.95 | 61.01 | 61.24 | 702,100 | -0.91(-1.46%) |
Jun 13, 2019 | 60.97 | 62.56 | 60.75 | 62.15 | 1,512,100 | +2.27(+3.79%) |
Jun 12, 2019 | 64.26 | 64.26 | 59.71 | 59.88 | 2,143,045 | -4.37(-6.80%) |
Jun 11, 2019 | 64.00 | 65.28 | 63.66 | 64.25 | 1,166,037 | +1.09(+1.73%) |
Jun 10, 2019 | 63.00 | 63.87 | 62.58 | 63.16 | 868,490 | +0.63(+1.01%) |
Jun 07, 2019 | 62.00 | 63.27 | 61.75 | 62.53 | 1,002,300 | +1.11(+1.81%) |
Jun 06, 2019 | 60.71 | 61.88 | 60.08 | 61.42 | 1,179,774 | +0.49(+0.80%) |
Jun 05, 2019 | 61.49 | 61.67 | 59.72 | 60.93 | 1,316,361 | +0.06(+0.10%) |
Jun 04, 2019 | 59.55 | 61.17 | 59.29 | 60.87 | 1,246,423 | +2.12(+3.61%) |
Jun 03, 2019 | 58.00 | 59.88 | 57.40 | 58.75 | 1,083,268 | +0.71(+1.22%) |
May 31, 2019 | 58.92 | 59.00 | 57.12 | 58.04 | 1,418,500 | -1.60(-2.68%) |
May 30, 2019 | 58.34 | 59.97 | 58.34 | 59.64 | 1,155,730 | +1.78(+3.08%) |
May 29, 2019 | 57.67 | 58.00 | 56.54 | 57.86 | 792,523 | -0.49(-0.84%) |
May 28, 2019 | 57.52 | 58.55 | 57.40 | 58.35 | 783,794 | +1.04(+1.81%) |
May 24, 2019 | 57.63 | 58.52 | 57.20 | 57.31 | 677,500 | -0.02(-0.03%) |
May 23, 2019 | 58.22 | 58.47 | 56.86 | 57.33 | 1,120,526 | -1.73(-2.93%) |
May 22, 2019 | 58.76 | 59.55 | 58.40 | 59.06 | 696,039 | +0.12(+0.20%) |
May 21, 2019 | 58.13 | 59.32 | 58.13 | 58.94 | 864,448 | +1.17(+2.03%) |
May 20, 2019 | 58.12 | 58.12 | 56.92 | 57.77 | 1,098,809 | -0.61(-1.04%) |
May 17, 2019 | 59.85 | 60.40 | 58.34 | 58.38 | 1,281,400 | -2.29(-3.77%) |
May 16, 2019 | 59.86 | 61.45 | 59.56 | 60.67 | 953,018 | +0.81(+1.35%) |
May 15, 2019 | 58.64 | 60.03 | 58.60 | 59.86 | 947,434 | +0.53(+0.89%) |
May 14, 2019 | 59.06 | 59.90 | 58.56 | 59.33 | 984,560 | +0.93(+1.59%) |
May 13, 2019 | 58.55 | 59.21 | 57.40 | 58.40 | 1,058,275 | -1.59(-2.65%) |
May 10, 2019 | 58.80 | 60.36 | 58.50 | 59.99 | 1,216,300 | +1.07(+1.82%) |
May 09, 2019 | 59.30 | 59.79 | 57.88 | 58.92 | 2,025,409 | -1.41(-2.34%) |
May 08, 2019 | 61.47 | 61.91 | 60.25 | 60.33 | 1,854,832 | -1.36(-2.20%) |
May 07, 2019 | 59.50 | 61.72 | 59.28 | 61.69 | 1,968,321 | +1.40(+2.32%) |
May 06, 2019 | 59.58 | 60.81 | 58.57 | 60.29 | 2,110,507 | -1.47(-2.38%) |
May 03, 2019 | 61.39 | 63.82 | 60.46 | 61.76 | 4,455,300 | +1.90(+3.17%) |
May 02, 2019 | 61.15 | 61.96 | 59.74 | 59.86 | 2,014,122 | -1.01(-1.66%) |