Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.78 | 70.81 | 69.83 | 70.19 | 3,366 | -0.22(-0.32%) |
Jul 30, 2019 | 70.49 | 70.49 | 69.81 | 70.41 | 5,506 | -1.27(-1.77%) |
Jul 29, 2019 | 71.44 | 71.68 | 71.44 | 71.68 | 1,047 | -0.05(-0.07%) |
Jul 26, 2019 | 71.70 | 71.81 | 71.60 | 71.73 | 4,200 | +0.51(+0.72%) |
Jul 25, 2019 | 71.42 | 71.50 | 71.22 | 71.22 | 2,479 | -1.25(-1.72%) |
Jul 24, 2019 | 71.88 | 72.47 | 71.88 | 72.47 | 2,461 | +0.63(+0.88%) |
Jul 23, 2019 | 71.83 | 71.84 | 71.70 | 71.84 | 2,001 | -0.31(-0.43%) |
Jul 22, 2019 | 72.05 | 72.28 | 72.05 | 72.15 | 2,411 | +0.18(+0.25%) |
Jul 19, 2019 | 72.00 | 72.00 | 71.66 | 71.97 | 2,600 | -0.28(-0.39%) |
Jul 18, 2019 | 72.09 | 72.25 | 71.90 | 72.25 | 2,068 | -0.37(-0.51%) |
Jul 17, 2019 | 72.46 | 72.62 | 72.46 | 72.62 | 2,130 | +1.48(+2.08%) |
Jul 16, 2019 | 71.34 | 71.34 | 71.00 | 71.14 | 6,148 | -0.08(-0.11%) |
Jul 15, 2019 | 71.01 | 71.25 | 70.95 | 71.22 | 5,403 | -1.45(-2.00%) |
Jul 12, 2019 | 72.70 | 72.70 | 72.56 | 72.67 | 1,500 | +0.35(+0.48%) |
Jul 11, 2019 | 72.34 | 72.44 | 72.33 | 72.33 | 1,857 | +0.03(+0.05%) |
Jul 10, 2019 | 72.21 | 72.29 | 71.94 | 72.29 | 3,799 | +0.16(+0.22%) |
Jul 09, 2019 | 71.90 | 72.13 | 71.90 | 72.13 | 2,221 | +0.29(+0.40%) |
Jul 08, 2019 | 71.66 | 71.84 | 71.66 | 71.84 | 1,414 | +0.17(+0.24%) |
Jul 05, 2019 | 71.37 | 71.67 | 71.01 | 71.67 | 3,500 | -1.16(-1.59%) |
Jul 03, 2019 | 72.63 | 72.84 | 72.63 | 72.83 | 1,300 | +0.71(+0.98%) |
Jul 02, 2019 | 72.33 | 72.33 | 72.12 | 72.12 | 2,194 | +0.54(+0.75%) |
Jul 01, 2019 | 71.65 | 71.83 | 71.58 | 71.58 | 1,918 | -0.28(-0.39%) |
Jun 28, 2019 | 72.02 | 72.39 | 71.83 | 71.86 | 2,600 | +0.56(+0.79%) |
Jun 27, 2019 | 71.00 | 71.39 | 71.00 | 71.30 | 2,063 | +0.09(+0.13%) |
Jun 26, 2019 | 71.26 | 71.26 | 71.17 | 71.20 | 2,694 | +0.05(+0.07%) |
Jun 25, 2019 | 71.44 | 71.44 | 71.15 | 71.15 | 2,668 | -0.41(-0.57%) |
Jun 24, 2019 | 71.61 | 71.61 | 71.56 | 71.56 | 1,510 | -0.07(-0.10%) |
Jun 21, 2019 | 71.40 | 71.63 | 71.35 | 71.63 | 2,300 | -0.16(-0.22%) |
Jun 20, 2019 | 71.80 | 71.80 | 71.53 | 71.79 | 3,503 | +1.04(+1.47%) |
Jun 19, 2019 | 70.45 | 70.80 | 70.45 | 70.75 | 1,761 | -0.03(-0.04%) |
Jun 18, 2019 | 70.67 | 70.78 | 70.67 | 70.78 | 1,124 | +2.06(+2.99%) |
Jun 17, 2019 | 68.73 | 68.75 | 68.72 | 68.72 | 1,689 | +0.01(+0.02%) |
Jun 14, 2019 | 68.43 | 68.71 | 68.39 | 68.71 | 3,900 | +0.02(+0.03%) |
Jun 13, 2019 | 68.92 | 68.92 | 68.69 | 68.69 | 1,342 | -0.60(-0.87%) |
Jun 12, 2019 | 69.53 | 69.53 | 69.20 | 69.29 | 5,427 | -0.62(-0.89%) |
Jun 11, 2019 | 70.01 | 70.01 | 69.76 | 69.91 | 1,692 | +0.91(+1.33%) |
Jun 10, 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 1,261 | -0.36(-0.52%) |
Jun 07, 2019 | 69.44 | 69.61 | 69.36 | 69.36 | 2,600 | +0.94(+1.37%) |
Jun 06, 2019 | 68.45 | 68.64 | 68.19 | 68.42 | 1,458 | +0.76(+1.12%) |
Jun 05, 2019 | 67.86 | 68.19 | 67.66 | 67.66 | 2,877 | +0.44(+0.65%) |
Jun 04, 2019 | 66.74 | 67.22 | 66.74 | 67.22 | 3,422 | +0.62(+0.93%) |
Jun 03, 2019 | 66.66 | 66.96 | 66.60 | 66.60 | 1,725 | +0.34(+0.51%) |
May 31, 2019 | 66.03 | 66.44 | 65.94 | 66.26 | 6,400 | -0.57(-0.85%) |
May 30, 2019 | 66.70 | 66.84 | 66.49 | 66.83 | 4,927 | +0.48(+0.73%) |
May 29, 2019 | 66.27 | 66.34 | 66.24 | 66.34 | 2,669 | -0.94(-1.39%) |
May 28, 2019 | 67.63 | 67.69 | 67.28 | 67.28 | 2,769 | -0.27(-0.40%) |
May 24, 2019 | 67.65 | 67.65 | 67.55 | 67.55 | 1,800 | -0.05(-0.07%) |
May 23, 2019 | 67.53 | 67.60 | 67.53 | 67.60 | 1,082 | -1.31(-1.90%) |
May 22, 2019 | 68.73 | 68.91 | 68.58 | 68.91 | 3,934 | +0.17(+0.25%) |
May 21, 2019 | 68.35 | 68.74 | 68.35 | 68.74 | 1,161 | +1.36(+2.02%) |
May 20, 2019 | 67.32 | 67.38 | 67.32 | 67.38 | 1,051 | -1.72(-2.49%) |
May 17, 2019 | 69.06 | 69.23 | 68.89 | 69.10 | 2,400 | +0.41(+0.60%) |
May 16, 2019 | 68.78 | 68.78 | 68.69 | 68.69 | 2,743 | +0.20(+0.29%) |
May 15, 2019 | 67.32 | 68.58 | 67.32 | 68.49 | 3,331 | +0.62(+0.91%) |
May 14, 2019 | 67.97 | 68.19 | 67.73 | 67.87 | 2,377 | +0.56(+0.83%) |
May 13, 2019 | 67.18 | 67.31 | 67.04 | 67.31 | 2,928 | -1.69(-2.45%) |
May 10, 2019 | 68.23 | 69.00 | 68.23 | 69.00 | 2,500 | +0.45(+0.66%) |
May 09, 2019 | 68.18 | 68.55 | 68.18 | 68.55 | 2,918 | -0.89(-1.27%) |
May 08, 2019 | 68.75 | 69.43 | 68.75 | 69.43 | 3,610 | +1.35(+1.98%) |
May 07, 2019 | 68.11 | 68.11 | 67.80 | 68.08 | 2,268 | -1.33(-1.92%) |
May 06, 2019 | 68.76 | 69.41 | 68.76 | 69.41 | 2,992 | -0.14(-0.20%) |
May 03, 2019 | 69.58 | 69.66 | 69.55 | 69.55 | 1,500 | +0.69(+1.00%) |
May 02, 2019 | 69.03 | 69.06 | 68.86 | 68.86 | 1,744 | -1.29(-1.84%) |