Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.12 | 69.20 | 66.21 | 66.69 | 1,232,618 | -2.78(-4.00%) |
Jul 30, 2019 | 66.78 | 69.84 | 66.27 | 69.47 | 1,682,124 | +3.33(+5.03%) |
Jul 29, 2019 | 66.20 | 67.12 | 65.65 | 66.14 | 1,173,449 | +0.50(+0.77%) |
Jul 26, 2019 | 65.24 | 65.75 | 65.07 | 65.64 | 453,982 | +0.40(+0.61%) |
Jul 25, 2019 | 65.82 | 66.06 | 64.98 | 65.24 | 481,335 | -0.68(-1.02%) |
Jul 24, 2019 | 65.33 | 66.41 | 65.33 | 65.92 | 508,866 | -0.25(-0.38%) |
Jul 23, 2019 | 65.55 | 66.32 | 65.10 | 66.17 | 757,875 | +1.01(+1.56%) |
Jul 22, 2019 | 65.74 | 66.17 | 64.77 | 65.16 | 749,050 | -0.45(-0.69%) |
Jul 19, 2019 | 65.78 | 66.15 | 65.37 | 65.61 | 524,296 | +0.26(+0.40%) |
Jul 18, 2019 | 65.18 | 65.62 | 64.47 | 65.35 | 601,472 | -0.29(-0.45%) |
Jul 17, 2019 | 66.57 | 66.90 | 65.36 | 65.64 | 853,288 | -1.59(-2.37%) |
Jul 16, 2019 | 66.60 | 67.27 | 66.36 | 67.24 | 758,358 | +0.42(+0.62%) |
Jul 15, 2019 | 66.81 | 67.09 | 66.32 | 66.82 | 688,336 | -0.41(-0.61%) |
Jul 12, 2019 | 65.95 | 67.28 | 65.46 | 67.23 | 632,481 | +1.96(+3.00%) |
Jul 11, 2019 | 65.09 | 65.68 | 64.78 | 65.27 | 829,662 | +0.16(+0.24%) |
Jul 10, 2019 | 65.41 | 66.60 | 65.09 | 65.11 | 630,612 | -1.10(-1.66%) |
Jul 09, 2019 | 66.11 | 66.35 | 65.51 | 66.21 | 617,789 | -0.50(-0.75%) |
Jul 08, 2019 | 67.08 | 67.37 | 66.58 | 66.72 | 495,502 | -0.55(-0.81%) |
Jul 05, 2019 | 67.30 | 67.38 | 66.67 | 67.26 | 481,692 | -0.67(-0.98%) |
Jul 03, 2019 | 67.61 | 67.98 | 67.01 | 67.93 | 234,726 | +0.68(+1.02%) |
Jul 02, 2019 | 66.97 | 67.39 | 66.79 | 67.25 | 431,197 | +0.00(+0.00%) |
Jul 01, 2019 | 68.21 | 68.42 | 66.40 | 67.25 | 512,975 | +0.06(+0.09%) |
Jun 28, 2019 | 67.34 | 67.95 | 67.12 | 67.18 | 833,609 | -0.24(-0.36%) |
Jun 27, 2019 | 67.34 | 67.63 | 66.72 | 67.43 | 575,398 | +0.29(+0.44%) |
Jun 26, 2019 | 66.92 | 67.83 | 66.59 | 67.13 | 815,625 | +0.60(+0.90%) |
Jun 25, 2019 | 67.04 | 67.04 | 66.15 | 66.53 | 833,614 | +0.27(+0.41%) |
Jun 24, 2019 | 66.08 | 66.65 | 65.61 | 66.27 | 889,512 | +1.53(+2.37%) |
Jun 21, 2019 | 64.87 | 65.22 | 64.55 | 64.73 | 639,524 | -0.46(-0.70%) |
Jun 20, 2019 | 65.55 | 65.67 | 64.87 | 65.19 | 1,029,303 | +0.32(+0.49%) |
Jun 19, 2019 | 64.77 | 65.08 | 64.45 | 64.87 | 585,621 | +0.23(+0.35%) |
Jun 18, 2019 | 63.57 | 65.01 | 63.35 | 64.65 | 573,616 | +1.63(+2.58%) |
Jun 17, 2019 | 62.94 | 63.29 | 62.40 | 63.02 | 678,921 | +0.33(+0.53%) |
Jun 14, 2019 | 62.62 | 63.14 | 61.76 | 62.69 | 630,287 | +0.04(+0.07%) |
Jun 13, 2019 | 61.96 | 62.96 | 61.65 | 62.65 | 796,809 | +0.81(+1.32%) |
Jun 12, 2019 | 61.13 | 61.89 | 60.89 | 61.83 | 667,856 | +0.87(+1.42%) |
Jun 11, 2019 | 61.29 | 62.03 | 60.57 | 60.97 | 466,343 | +0.24(+0.40%) |
Jun 10, 2019 | 60.62 | 61.20 | 60.53 | 60.72 | 377,343 | +0.31(+0.52%) |
Jun 07, 2019 | 60.19 | 60.72 | 60.02 | 60.41 | 437,933 | +0.51(+0.85%) |
Jun 06, 2019 | 60.38 | 60.78 | 59.35 | 59.90 | 624,308 | -0.69(-1.14%) |
Jun 05, 2019 | 60.58 | 61.22 | 59.86 | 60.59 | 548,241 | +0.47(+0.78%) |
Jun 04, 2019 | 58.98 | 60.25 | 58.55 | 60.13 | 699,031 | +1.97(+3.40%) |
Jun 03, 2019 | 57.49 | 58.32 | 57.34 | 58.15 | 804,947 | +0.50(+0.87%) |
May 31, 2019 | 57.60 | 58.55 | 57.16 | 57.65 | 814,558 | -0.78(-1.33%) |
May 30, 2019 | 58.49 | 59.15 | 58.04 | 58.43 | 882,547 | -0.07(-0.12%) |
May 29, 2019 | 57.24 | 58.93 | 57.24 | 58.50 | 727,800 | +0.89(+1.55%) |
May 28, 2019 | 57.19 | 57.77 | 57.04 | 57.61 | 614,239 | +0.29(+0.50%) |
May 24, 2019 | 57.23 | 57.83 | 56.97 | 57.32 | 680,049 | +0.71(+1.25%) |
May 23, 2019 | 57.53 | 58.06 | 56.14 | 56.61 | 627,269 | -1.75(-3.00%) |
May 22, 2019 | 58.31 | 58.97 | 58.06 | 58.36 | 524,077 | -0.20(-0.34%) |
May 21, 2019 | 57.97 | 58.71 | 57.42 | 58.56 | 737,631 | +1.31(+2.28%) |
May 20, 2019 | 56.91 | 57.78 | 56.68 | 57.25 | 776,260 | -1.13(-1.94%) |
May 17, 2019 | 60.06 | 60.29 | 58.08 | 58.38 | 1,189,798 | -2.60(-4.26%) |
May 16, 2019 | 61.08 | 61.51 | 60.66 | 60.98 | 683,720 | +0.10(+0.16%) |
May 15, 2019 | 61.79 | 62.14 | 60.84 | 60.89 | 838,606 | -0.95(-1.54%) |
May 14, 2019 | 61.84 | 62.27 | 61.12 | 61.84 | 650,497 | +0.81(+1.32%) |
May 13, 2019 | 62.02 | 62.02 | 60.04 | 61.03 | 905,992 | -2.32(-3.67%) |
May 10, 2019 | 62.51 | 63.50 | 61.74 | 63.36 | 516,923 | +0.38(+0.60%) |
May 09, 2019 | 62.14 | 63.19 | 61.45 | 62.98 | 705,935 | -0.10(-0.16%) |
May 08, 2019 | 63.07 | 63.64 | 62.18 | 63.08 | 749,305 | -0.10(-0.15%) |
May 07, 2019 | 63.45 | 63.77 | 62.26 | 63.18 | 811,768 | -0.90(-1.40%) |
May 06, 2019 | 63.66 | 64.55 | 62.60 | 64.08 | 927,179 | -0.58(-0.90%) |
May 03, 2019 | 65.18 | 65.24 | 63.42 | 64.66 | 912,225 | -0.09(-0.15%) |
May 02, 2019 | 64.05 | 65.30 | 62.52 | 64.75 | 1,709,827 | +4.21(+6.95%) |