Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.21 | 70.54 | 68.93 | 69.58 | 40,975 | -0.63(-0.90%) |
Jul 30, 2019 | 69.94 | 70.36 | 69.94 | 70.21 | 36,082 | -0.24(-0.35%) |
Jul 29, 2019 | 70.70 | 70.70 | 70.08 | 70.46 | 70,688 | -0.29(-0.41%) |
Jul 26, 2019 | 70.41 | 70.77 | 70.41 | 70.75 | 41,992 | +0.58(+0.83%) |
Jul 25, 2019 | 70.40 | 70.45 | 70.12 | 70.17 | 32,999 | -0.44(-0.62%) |
Jul 24, 2019 | 70.02 | 70.61 | 70.02 | 70.60 | 91,671 | +0.46(+0.65%) |
Jul 23, 2019 | 70.13 | 70.18 | 69.68 | 70.15 | 44,945 | +0.33(+0.47%) |
Jul 22, 2019 | 69.75 | 70.06 | 69.74 | 69.81 | 36,305 | +0.18(+0.25%) |
Jul 19, 2019 | 70.39 | 70.42 | 69.56 | 69.64 | 38,707 | -0.55(-0.78%) |
Jul 18, 2019 | 69.82 | 70.30 | 69.73 | 70.18 | 48,860 | +0.23(+0.33%) |
Jul 17, 2019 | 70.16 | 70.31 | 69.92 | 69.95 | 53,069 | -0.19(-0.26%) |
Jul 16, 2019 | 70.37 | 70.46 | 70.09 | 70.14 | 59,304 | -0.29(-0.41%) |
Jul 15, 2019 | 70.45 | 70.46 | 70.18 | 70.43 | 42,015 | +0.14(+0.19%) |
Jul 12, 2019 | 70.10 | 70.35 | 69.94 | 70.29 | 91,378 | +0.20(+0.29%) |
Jul 11, 2019 | 70.05 | 70.09 | 69.77 | 70.09 | 32,692 | +0.12(+0.17%) |
Jul 10, 2019 | 70.09 | 70.24 | 69.82 | 69.97 | 48,751 | +0.26(+0.38%) |
Jul 09, 2019 | 69.20 | 69.79 | 69.20 | 69.71 | 55,786 | +0.22(+0.32%) |
Jul 08, 2019 | 69.59 | 69.65 | 69.34 | 69.48 | 31,595 | -0.37(-0.53%) |
Jul 05, 2019 | 69.64 | 69.85 | 69.14 | 69.85 | 60,781 | -0.14(-0.19%) |
Jul 03, 2019 | 69.51 | 69.99 | 69.51 | 69.99 | 40,863 | +0.72(+1.03%) |
Jul 02, 2019 | 69.03 | 69.27 | 69.02 | 69.27 | 87,813 | +0.17(+0.25%) |
Jul 01, 2019 | 69.31 | 69.42 | 68.77 | 69.10 | 158,260 | +0.60(+0.87%) |
Jun 28, 2019 | 68.07 | 68.51 | 67.92 | 68.51 | 126,594 | +0.54(+0.80%) |
Jun 27, 2019 | 67.64 | 68.00 | 67.64 | 67.96 | 35,675 | +0.49(+0.73%) |
Jun 26, 2019 | 68.05 | 68.05 | 67.43 | 67.47 | 34,029 | -0.25(-0.37%) |
Jun 25, 2019 | 68.46 | 68.48 | 67.68 | 67.72 | 88,924 | -0.70(-1.02%) |
Jun 24, 2019 | 68.78 | 68.78 | 68.41 | 68.42 | 33,223 | -0.25(-0.37%) |
Jun 21, 2019 | 68.90 | 68.93 | 68.62 | 68.67 | 56,264 | -0.38(-0.55%) |
Jun 20, 2019 | 69.19 | 69.28 | 68.57 | 69.05 | 54,286 | +0.56(+0.81%) |
Jun 19, 2019 | 68.02 | 68.56 | 67.81 | 68.50 | 56,798 | +0.58(+0.86%) |
Jun 18, 2019 | 67.73 | 68.20 | 67.41 | 67.92 | 62,226 | +0.73(+1.09%) |
Jun 17, 2019 | 67.34 | 67.42 | 67.17 | 67.18 | 43,778 | -0.05(-0.07%) |
Jun 14, 2019 | 67.26 | 67.54 | 67.11 | 67.23 | 48,153 | -0.17(-0.25%) |
Jun 13, 2019 | 67.58 | 67.74 | 67.24 | 67.40 | 31,312 | +0.09(+0.13%) |
Jun 12, 2019 | 67.14 | 67.45 | 67.14 | 67.31 | 32,237 | +0.10(+0.14%) |
Jun 11, 2019 | 67.91 | 68.13 | 66.91 | 67.21 | 54,482 | -0.25(-0.37%) |
Jun 10, 2019 | 67.52 | 67.94 | 67.47 | 67.47 | 231,542 | +0.40(+0.60%) |
Jun 07, 2019 | 66.61 | 67.20 | 66.61 | 67.07 | 58,257 | +0.70(+1.06%) |
Jun 06, 2019 | 66.09 | 66.44 | 65.87 | 66.37 | 26,978 | +0.50(+0.75%) |
Jun 05, 2019 | 65.28 | 65.88 | 65.24 | 65.87 | 62,024 | +0.93(+1.44%) |
Jun 04, 2019 | 64.13 | 64.96 | 63.98 | 64.94 | 61,004 | +1.45(+2.28%) |
Jun 03, 2019 | 63.98 | 64.17 | 63.19 | 63.49 | 68,059 | -0.46(-0.72%) |
May 31, 2019 | 63.89 | 64.28 | 63.56 | 63.94 | 126,583 | -0.50(-0.78%) |
May 30, 2019 | 64.10 | 64.57 | 64.10 | 64.44 | 27,974 | +0.50(+0.78%) |
May 29, 2019 | 64.12 | 64.25 | 63.68 | 63.94 | 78,051 | -0.55(-0.85%) |
May 28, 2019 | 64.94 | 65.38 | 64.40 | 64.49 | 25,791 | -0.32(-0.50%) |
May 24, 2019 | 65.06 | 65.23 | 64.72 | 64.81 | 22,398 | +0.08(+0.13%) |
May 23, 2019 | 65.03 | 65.03 | 64.40 | 64.73 | 63,441 | -0.90(-1.37%) |
May 22, 2019 | 65.41 | 65.80 | 65.41 | 65.63 | 42,835 | -0.07(-0.10%) |
May 21, 2019 | 65.37 | 65.85 | 65.26 | 65.70 | 36,850 | +0.69(+1.06%) |
May 20, 2019 | 65.15 | 65.34 | 64.81 | 65.00 | 30,924 | -0.64(-0.98%) |
May 17, 2019 | 65.67 | 66.16 | 65.59 | 65.65 | 31,645 | -0.50(-0.75%) |
May 16, 2019 | 65.62 | 66.45 | 65.62 | 66.14 | 35,373 | +0.70(+1.07%) |
May 15, 2019 | 64.62 | 65.62 | 64.47 | 65.44 | 41,283 | +0.39(+0.60%) |
May 14, 2019 | 64.65 | 65.41 | 64.65 | 65.05 | 56,739 | +0.72(+1.12%) |
May 13, 2019 | 64.88 | 64.99 | 64.04 | 64.33 | 85,454 | -1.71(-2.59%) |
May 10, 2019 | 65.49 | 66.19 | 64.79 | 66.05 | 34,728 | +0.25(+0.38%) |
May 09, 2019 | 65.27 | 65.83 | 64.82 | 65.80 | 36,323 | -0.00(-0.01%) |
May 08, 2019 | 65.72 | 66.19 | 65.63 | 65.80 | 27,615 | -0.02(-0.03%) |
May 07, 2019 | 66.34 | 66.77 | 65.35 | 65.82 | 37,968 | -1.15(-1.71%) |
May 06, 2019 | 66.04 | 67.08 | 66.04 | 66.97 | 43,764 | -0.22(-0.33%) |
May 03, 2019 | 66.84 | 67.19 | 66.83 | 67.19 | 27,638 | +0.55(+0.83%) |
May 02, 2019 | 66.24 | 66.76 | 66.04 | 66.64 | 32,868 | +0.25(+0.38%) |