Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.66 | 67.73 | 67.14 | 67.21 | 27,901 | -0.34(-0.50%) |
Jul 30, 2019 | 67.64 | 67.64 | 67.49 | 67.55 | 22,285 | -0.26(-0.38%) |
Jul 29, 2019 | 67.85 | 67.88 | 67.79 | 67.80 | 15,091 | -0.08(-0.11%) |
Jul 26, 2019 | 67.99 | 68.00 | 67.86 | 67.88 | 19,949 | -0.41(-0.61%) |
Jul 25, 2019 | 68.36 | 68.40 | 68.23 | 68.29 | 11,700 | -0.27(-0.39%) |
Jul 24, 2019 | 68.68 | 68.68 | 68.52 | 68.56 | 5,142 | -0.26(-0.38%) |
Jul 23, 2019 | 68.87 | 68.94 | 68.76 | 68.82 | 16,736 | -0.25(-0.36%) |
Jul 22, 2019 | 69.33 | 69.33 | 69.07 | 69.07 | 62,495 | -0.15(-0.21%) |
Jul 19, 2019 | 69.35 | 69.36 | 69.17 | 69.22 | 18,829 | -0.26(-0.37%) |
Jul 18, 2019 | 69.15 | 69.51 | 69.15 | 69.47 | 10,923 | +0.58(+0.84%) |
Jul 17, 2019 | 68.78 | 69.02 | 68.75 | 68.90 | 17,659 | -0.03(-0.04%) |
Jul 16, 2019 | 69.18 | 69.18 | 68.90 | 68.92 | 9,483 | -0.24(-0.34%) |
Jul 15, 2019 | 69.09 | 69.17 | 69.07 | 69.16 | 10,821 | +0.19(+0.27%) |
Jul 12, 2019 | 68.69 | 68.99 | 68.69 | 68.97 | 16,488 | +0.40(+0.58%) |
Jul 11, 2019 | 68.56 | 68.59 | 68.54 | 68.57 | 6,921 | +0.20(+0.29%) |
Jul 10, 2019 | 68.34 | 68.46 | 68.32 | 68.37 | 4,043 | +0.28(+0.40%) |
Jul 09, 2019 | 68.18 | 68.18 | 68.03 | 68.10 | 12,891 | -0.41(-0.59%) |
Jul 08, 2019 | 68.53 | 68.53 | 68.50 | 68.50 | 694 | -0.08(-0.12%) |
Jul 05, 2019 | 68.63 | 68.65 | 68.46 | 68.59 | 5,292 | -0.60(-0.87%) |
Jul 03, 2019 | 69.00 | 69.19 | 69.00 | 69.19 | 22,188 | +0.58(+0.84%) |
Jul 02, 2019 | 68.76 | 68.76 | 68.61 | 68.61 | 12,145 | +0.23(+0.33%) |
Jul 01, 2019 | 68.71 | 68.71 | 68.35 | 68.38 | 23,352 | -0.57(-0.83%) |
Jun 28, 2019 | 68.93 | 68.95 | 68.86 | 68.95 | 1,629 | +0.16(+0.24%) |
Jun 27, 2019 | 68.75 | 68.83 | 68.73 | 68.79 | 6,476 | +0.12(+0.17%) |
Jun 26, 2019 | 68.54 | 68.67 | 68.54 | 68.67 | 1,188 | +0.30(+0.44%) |
Jun 25, 2019 | 68.47 | 68.54 | 68.30 | 68.37 | 5,568 | -0.05(-0.08%) |
Jun 24, 2019 | 68.33 | 68.44 | 68.26 | 68.42 | 14,389 | +0.35(+0.52%) |
Jun 21, 2019 | 67.81 | 68.09 | 67.81 | 68.07 | 6,516 | +0.10(+0.14%) |
Jun 20, 2019 | 68.07 | 68.08 | 67.89 | 67.97 | 20,176 | +0.43(+0.64%) |
Jun 19, 2019 | 67.43 | 67.77 | 67.39 | 67.54 | 3,930 | +0.05(+0.07%) |
Jun 18, 2019 | 67.31 | 67.51 | 67.29 | 67.49 | 19,086 | +0.18(+0.26%) |
Jun 17, 2019 | 67.44 | 67.44 | 67.30 | 67.31 | 4,350 | -0.16(-0.23%) |
Jun 14, 2019 | 67.61 | 67.61 | 67.32 | 67.47 | 116,279 | -0.42(-0.62%) |
Jun 13, 2019 | 67.88 | 67.90 | 67.83 | 67.90 | 14,903 | -0.14(-0.20%) |
Jun 12, 2019 | 68.22 | 68.22 | 68.03 | 68.03 | 3,093 | -0.29(-0.42%) |
Jun 11, 2019 | 68.27 | 68.33 | 68.26 | 68.32 | 5,842 | +0.03(+0.05%) |
Jun 10, 2019 | 68.36 | 68.41 | 68.29 | 68.29 | 8,224 | -0.40(-0.58%) |
Jun 07, 2019 | 68.75 | 68.88 | 68.68 | 68.69 | 3,869 | +0.13(+0.18%) |
Jun 06, 2019 | 68.55 | 68.65 | 68.53 | 68.56 | 6,838 | +0.10(+0.14%) |
Jun 05, 2019 | 68.74 | 68.76 | 68.43 | 68.46 | 22,213 | -0.26(-0.38%) |
Jun 04, 2019 | 68.44 | 68.82 | 68.44 | 68.73 | 4,273 | +0.25(+0.37%) |
Jun 03, 2019 | 68.19 | 68.57 | 68.19 | 68.47 | 8,228 | +0.34(+0.50%) |
May 31, 2019 | 67.92 | 68.16 | 67.92 | 68.13 | 7,538 | +0.23(+0.33%) |
May 30, 2019 | 67.79 | 67.91 | 67.79 | 67.91 | 5,839 | +0.06(+0.09%) |
May 29, 2019 | 67.88 | 67.89 | 67.78 | 67.85 | 4,662 | -0.17(-0.25%) |
May 28, 2019 | 68.07 | 68.07 | 67.94 | 68.01 | 4,339 | +0.01(+0.01%) |
May 24, 2019 | 67.92 | 68.00 | 67.86 | 68.00 | 3,158 | +0.27(+0.41%) |
May 23, 2019 | 67.55 | 67.73 | 67.52 | 67.73 | 3,726 | +0.20(+0.29%) |
May 22, 2019 | 67.48 | 67.59 | 67.45 | 67.53 | 9,891 | -0.04(-0.06%) |
May 21, 2019 | 67.50 | 67.58 | 67.44 | 67.57 | 10,241 | -0.26(-0.38%) |
May 20, 2019 | 67.83 | 67.93 | 67.74 | 67.83 | 8,835 | +0.42(+0.63%) |
May 17, 2019 | 67.48 | 67.53 | 67.41 | 67.41 | 6,316 | -0.19(-0.28%) |
May 16, 2019 | 67.78 | 67.83 | 67.58 | 67.60 | 21,412 | -0.33(-0.48%) |
May 15, 2019 | 67.98 | 68.04 | 67.93 | 67.93 | 9,134 | -0.24(-0.35%) |
May 14, 2019 | 68.14 | 68.22 | 68.09 | 68.16 | 9,985 | -0.05(-0.07%) |
May 13, 2019 | 68.39 | 68.40 | 68.17 | 68.21 | 13,038 | -0.53(-0.77%) |
May 10, 2019 | 68.67 | 68.76 | 68.64 | 68.74 | 5,908 | +0.12(+0.17%) |
May 09, 2019 | 68.40 | 68.65 | 68.34 | 68.62 | 5,958 | +0.07(+0.10%) |
May 08, 2019 | 68.76 | 68.76 | 68.55 | 68.55 | 3,128 | -0.23(-0.33%) |
May 07, 2019 | 68.74 | 68.79 | 68.68 | 68.78 | 10,494 | +0.06(+0.09%) |
May 06, 2019 | 68.52 | 68.72 | 68.52 | 68.72 | 7,133 | -0.13(-0.19%) |
May 03, 2019 | 68.81 | 68.97 | 68.79 | 68.85 | 12,225 | +0.13(+0.19%) |
May 02, 2019 | 68.76 | 68.77 | 68.71 | 68.72 | 4,144 | -0.06(-0.09%) |