Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.78 | 64.88 | 63.90 | 63.90 | 59,822 | -0.75(-1.17%) |
Jul 30, 2019 | 64.28 | 64.94 | 63.84 | 64.66 | 40,256 | +0.31(+0.49%) |
Jul 29, 2019 | 64.22 | 64.56 | 63.97 | 64.34 | 60,521 | +0.38(+0.59%) |
Jul 26, 2019 | 63.90 | 64.22 | 63.71 | 63.96 | 50,830 | +0.31(+0.49%) |
Jul 25, 2019 | 64.15 | 64.22 | 63.40 | 63.65 | 53,133 | -0.50(-0.78%) |
Jul 24, 2019 | 63.78 | 64.15 | 63.15 | 64.15 | 55,288 | +0.38(+0.59%) |
Jul 23, 2019 | 63.27 | 63.90 | 63.08 | 63.78 | 40,362 | +0.57(+0.90%) |
Jul 22, 2019 | 63.21 | 63.40 | 62.90 | 63.21 | 44,504 | +0.19(+0.30%) |
Jul 19, 2019 | 63.08 | 63.27 | 62.96 | 63.02 | 42,419 | -0.13(-0.20%) |
Jul 18, 2019 | 63.40 | 63.40 | 62.77 | 63.15 | 45,821 | -0.31(-0.50%) |
Jul 17, 2019 | 63.02 | 63.52 | 62.83 | 63.46 | 70,336 | +0.25(+0.40%) |
Jul 16, 2019 | 63.78 | 63.78 | 63.02 | 63.21 | 31,902 | -0.57(-0.89%) |
Jul 15, 2019 | 63.34 | 63.96 | 63.34 | 63.78 | 46,988 | +0.44(+0.70%) |
Jul 12, 2019 | 62.83 | 63.40 | 62.77 | 63.34 | 49,383 | +0.63(+1.00%) |
Jul 11, 2019 | 62.52 | 62.71 | 62.33 | 62.71 | 32,548 | +0.19(+0.30%) |
Jul 10, 2019 | 62.71 | 62.90 | 62.35 | 62.52 | 36,120 | -0.06(-0.10%) |
Jul 09, 2019 | 62.14 | 62.61 | 61.76 | 62.58 | 54,769 | +0.44(+0.71%) |
Jul 08, 2019 | 62.71 | 62.83 | 62.01 | 62.14 | 36,312 | -0.50(-0.80%) |
Jul 05, 2019 | 61.83 | 62.71 | 61.83 | 62.64 | 47,634 | +0.50(+0.81%) |
Jul 03, 2019 | 61.83 | 62.33 | 61.51 | 62.14 | 21,782 | +0.50(+0.82%) |
Jul 02, 2019 | 62.20 | 62.49 | 61.01 | 61.64 | 108,212 | -0.69(-1.11%) |
Jul 01, 2019 | 62.77 | 63.02 | 62.20 | 62.33 | 66,656 | -0.44(-0.70%) |
Jun 28, 2019 | 61.45 | 62.80 | 61.39 | 62.77 | 152,237 | +1.38(+2.25%) |
Jun 27, 2019 | 61.32 | 61.66 | 60.96 | 61.39 | 132,687 | +0.06(+0.10%) |
Jun 26, 2019 | 61.08 | 61.69 | 61.08 | 61.32 | 68,654 | +0.24(+0.40%) |
Jun 25, 2019 | 61.45 | 61.75 | 61.08 | 61.08 | 73,755 | -0.18(-0.30%) |
Jun 24, 2019 | 60.72 | 61.45 | 60.72 | 61.26 | 71,440 | +0.67(+1.11%) |
Jun 21, 2019 | 60.59 | 61.26 | 60.44 | 60.59 | 155,940 | +0.00(+0.00%) |
Jun 20, 2019 | 60.84 | 60.90 | 60.32 | 60.59 | 47,713 | -0.12(-0.20%) |
Jun 19, 2019 | 60.17 | 60.72 | 60.11 | 60.72 | 55,228 | +0.73(+1.22%) |
Jun 18, 2019 | 59.74 | 60.47 | 59.74 | 59.98 | 42,505 | +0.24(+0.41%) |
Jun 17, 2019 | 60.17 | 60.47 | 59.62 | 59.74 | 51,895 | -0.12(-0.20%) |
Jun 14, 2019 | 59.74 | 60.23 | 59.62 | 59.86 | 39,255 | +0.12(+0.20%) |
Jun 13, 2019 | 59.68 | 60.04 | 59.44 | 59.74 | 50,487 | +0.24(+0.41%) |
Jun 12, 2019 | 58.95 | 59.68 | 58.89 | 59.50 | 46,963 | +0.49(+0.83%) |
Jun 11, 2019 | 58.28 | 59.07 | 58.28 | 59.01 | 58,882 | +0.73(+1.26%) |
Jun 10, 2019 | 59.07 | 59.07 | 58.00 | 58.28 | 65,489 | -0.55(-0.93%) |
Jun 07, 2019 | 59.37 | 59.40 | 58.64 | 58.83 | 47,162 | -0.49(-0.82%) |
Jun 06, 2019 | 59.19 | 59.80 | 58.76 | 59.31 | 53,480 | -0.06(-0.10%) |
Jun 05, 2019 | 59.98 | 60.65 | 59.10 | 59.37 | 46,888 | -0.73(-1.22%) |
Jun 04, 2019 | 59.80 | 60.47 | 59.25 | 60.11 | 50,362 | +0.37(+0.61%) |
Jun 03, 2019 | 58.95 | 60.04 | 58.95 | 59.74 | 64,815 | +0.67(+1.14%) |
May 31, 2019 | 59.68 | 59.80 | 58.76 | 59.07 | 101,149 | -0.85(-1.42%) |
May 30, 2019 | 60.96 | 61.02 | 59.74 | 59.92 | 67,026 | -0.85(-1.40%) |
May 29, 2019 | 61.14 | 61.20 | 60.75 | 60.78 | 52,095 | -0.61(-0.99%) |
May 28, 2019 | 61.63 | 62.00 | 60.90 | 61.39 | 109,861 | -0.12(-0.20%) |
May 24, 2019 | 61.45 | 61.81 | 61.39 | 61.51 | 104,594 | +0.49(+0.80%) |
May 23, 2019 | 60.65 | 61.29 | 60.65 | 61.02 | 88,919 | +0.18(+0.30%) |
May 22, 2019 | 60.84 | 61.39 | 60.59 | 60.84 | 68,687 | +0.18(+0.30%) |
May 21, 2019 | 60.90 | 61.20 | 60.59 | 60.65 | 78,632 | +0.12(+0.20%) |
May 20, 2019 | 60.47 | 60.90 | 60.47 | 60.53 | 78,313 | +0.06(+0.10%) |
May 17, 2019 | 61.02 | 61.41 | 60.41 | 60.47 | 133,778 | -0.67(-1.10%) |
May 16, 2019 | 60.96 | 62.06 | 60.90 | 61.14 | 193,892 | +0.18(+0.30%) |
May 15, 2019 | 61.45 | 61.69 | 60.53 | 60.96 | 462,153 | -3.41(-5.30%) |
May 14, 2019 | 64.37 | 64.56 | 64.07 | 64.37 | 34,585 | +0.24(+0.38%) |
May 13, 2019 | 64.07 | 64.62 | 63.89 | 64.13 | 35,676 | -0.49(-0.75%) |
May 10, 2019 | 64.49 | 64.65 | 64.10 | 64.62 | 27,674 | +0.12(+0.19%) |
May 09, 2019 | 64.07 | 64.49 | 63.58 | 64.49 | 38,712 | +0.30(+0.47%) |
May 08, 2019 | 64.19 | 64.92 | 63.95 | 64.19 | 40,597 | +0.18(+0.29%) |
May 07, 2019 | 64.07 | 64.68 | 63.79 | 64.01 | 40,742 | -0.55(-0.85%) |
May 06, 2019 | 63.76 | 64.74 | 63.70 | 64.56 | 25,843 | +0.37(+0.57%) |
May 03, 2019 | 64.07 | 64.31 | 63.64 | 64.19 | 25,984 | +0.43(+0.67%) |
May 02, 2019 | 63.95 | 64.13 | 63.46 | 63.76 | 30,876 | -0.18(-0.29%) |