Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.77 | 65.88 | 65.53 | 65.53 | 5,843 | -0.24(-0.37%) |
Jul 30, 2019 | 65.74 | 65.77 | 65.64 | 65.77 | 3,827 | -0.06(-0.09%) |
Jul 29, 2019 | 65.66 | 65.83 | 65.66 | 65.83 | 4,715 | -0.04(-0.06%) |
Jul 26, 2019 | 65.80 | 65.94 | 65.65 | 65.87 | 17,700 | +0.29(+0.44%) |
Jul 25, 2019 | 65.67 | 65.67 | 65.51 | 65.58 | 4,604 | -0.02(-0.03%) |
Jul 24, 2019 | 65.51 | 65.69 | 65.33 | 65.60 | 5,277 | +0.04(+0.06%) |
Jul 23, 2019 | 65.85 | 65.85 | 65.40 | 65.56 | 3,957 | +0.14(+0.21%) |
Jul 22, 2019 | 65.26 | 65.48 | 65.25 | 65.42 | 6,158 | +0.12(+0.19%) |
Jul 19, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 7,900 | -0.10(-0.15%) |
Jul 18, 2019 | 65.36 | 65.53 | 65.27 | 65.40 | 6,603 | -0.12(-0.18%) |
Jul 17, 2019 | 65.29 | 65.67 | 65.29 | 65.52 | 5,581 | -0.11(-0.17%) |
Jul 16, 2019 | 65.50 | 65.67 | 65.50 | 65.63 | 4,459 | -0.03(-0.05%) |
Jul 15, 2019 | 65.65 | 65.70 | 65.44 | 65.66 | 9,097 | +0.19(+0.30%) |
Jul 12, 2019 | 65.51 | 65.68 | 65.47 | 65.47 | 2,900 | -0.32(-0.49%) |
Jul 11, 2019 | 65.55 | 65.82 | 65.55 | 65.79 | 2,861 | +0.14(+0.21%) |
Jul 10, 2019 | 65.83 | 65.83 | 65.61 | 65.66 | 4,723 | +0.09(+0.14%) |
Jul 09, 2019 | 65.44 | 65.67 | 65.36 | 65.56 | 2,523 | +0.09(+0.15%) |
Jul 08, 2019 | 65.39 | 65.57 | 65.39 | 65.47 | 3,040 | -0.09(-0.13%) |
Jul 05, 2019 | 65.52 | 65.77 | 65.51 | 65.56 | 2,500 | -0.05(-0.08%) |
Jul 03, 2019 | 65.54 | 65.66 | 65.54 | 65.61 | 1,700 | +0.12(+0.18%) |
Jul 02, 2019 | 65.47 | 65.49 | 65.35 | 65.49 | 14,308 | -0.07(-0.10%) |
Jul 01, 2019 | 65.61 | 65.61 | 65.52 | 65.56 | 1,367 | -0.13(-0.20%) |
Jun 28, 2019 | 65.75 | 65.75 | 65.59 | 65.69 | 5,000 | +0.20(+0.31%) |
Jun 27, 2019 | 65.72 | 65.73 | 65.49 | 65.49 | 7,152 | -0.01(-0.02%) |
Jun 26, 2019 | 65.65 | 65.65 | 65.40 | 65.50 | 2,312 | +0.00(+0.01%) |
Jun 25, 2019 | 65.69 | 65.71 | 65.32 | 65.50 | 28,621 | -0.38(-0.57%) |
Jun 24, 2019 | 65.99 | 65.99 | 65.78 | 65.87 | 3,898 | -0.02(-0.04%) |
Jun 21, 2019 | 65.98 | 65.99 | 65.82 | 65.89 | 5,800 | +0.05(+0.08%) |
Jun 20, 2019 | 65.34 | 65.88 | 65.34 | 65.84 | 3,805 | +0.22(+0.34%) |
Jun 19, 2019 | 65.33 | 65.74 | 65.33 | 65.62 | 5,124 | +0.24(+0.36%) |
Jun 18, 2019 | 65.22 | 65.50 | 65.20 | 65.38 | 3,520 | +0.19(+0.30%) |
Jun 17, 2019 | 64.86 | 65.31 | 64.86 | 65.19 | 4,943 | -0.01(-0.01%) |
Jun 14, 2019 | 65.14 | 65.29 | 65.09 | 65.19 | 10,500 | -0.01(-0.02%) |
Jun 13, 2019 | 65.17 | 65.39 | 65.17 | 65.20 | 4,352 | -0.11(-0.17%) |
Jun 12, 2019 | 66.19 | 66.19 | 65.26 | 65.31 | 2,435 | -0.29(-0.44%) |
Jun 11, 2019 | 65.50 | 65.73 | 65.46 | 65.61 | 5,247 | +0.32(+0.48%) |
Jun 10, 2019 | 65.25 | 65.47 | 65.25 | 65.29 | 2,304 | +0.27(+0.41%) |
Jun 07, 2019 | 64.97 | 65.12 | 64.95 | 65.03 | 1,400 | +0.11(+0.17%) |
Jun 06, 2019 | 64.51 | 64.96 | 64.51 | 64.92 | 3,323 | +0.35(+0.53%) |
Jun 05, 2019 | 64.54 | 64.67 | 64.43 | 64.57 | 16,109 | -0.04(-0.06%) |
Jun 04, 2019 | 64.18 | 64.65 | 64.15 | 64.61 | 32,892 | +0.75(+1.17%) |
Jun 03, 2019 | 63.97 | 64.20 | 63.80 | 63.86 | 8,759 | -0.44(-0.68%) |
May 31, 2019 | 64.84 | 64.84 | 64.30 | 64.30 | 6,200 | -0.92(-1.42%) |
May 30, 2019 | 65.10 | 65.22 | 65.10 | 65.22 | 502 | +0.19(+0.30%) |
May 29, 2019 | 64.80 | 65.03 | 64.79 | 65.03 | 14,468 | -0.20(-0.31%) |
May 28, 2019 | 65.37 | 65.41 | 65.16 | 65.23 | 3,408 | -0.15(-0.23%) |
May 24, 2019 | 65.32 | 65.48 | 65.32 | 65.38 | 2,000 | +0.09(+0.13%) |
May 23, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 1,970 | -0.57(-0.87%) |
May 22, 2019 | 65.70 | 65.92 | 65.70 | 65.86 | 5,845 | -0.07(-0.11%) |
May 21, 2019 | 66.08 | 66.08 | 65.68 | 65.94 | 3,739 | +0.27(+0.42%) |
May 20, 2019 | 65.63 | 65.75 | 65.60 | 65.66 | 2,477 | +0.02(+0.03%) |
May 17, 2019 | 65.44 | 65.80 | 65.44 | 65.64 | 6,000 | -0.07(-0.11%) |
May 16, 2019 | 65.36 | 66.11 | 65.36 | 65.71 | 4,977 | +0.28(+0.43%) |
May 15, 2019 | 65.18 | 65.45 | 64.91 | 65.43 | 8,396 | -0.09(-0.14%) |
May 14, 2019 | 65.26 | 65.52 | 65.26 | 65.52 | 5,085 | +0.18(+0.28%) |
May 13, 2019 | 65.00 | 65.35 | 65.00 | 65.34 | 6,480 | -0.71(-1.07%) |
May 10, 2019 | 65.81 | 66.15 | 65.63 | 66.05 | 4,100 | +0.19(+0.29%) |
May 09, 2019 | 66.02 | 66.02 | 65.57 | 65.86 | 13,654 | -0.29(-0.44%) |
May 08, 2019 | 65.95 | 66.30 | 65.95 | 66.15 | 4,665 | +0.25(+0.38%) |
May 07, 2019 | 66.38 | 66.38 | 65.90 | 65.90 | 26,161 | -0.47(-0.72%) |
May 06, 2019 | 66.22 | 66.47 | 66.22 | 66.38 | 2,644 | -0.11(-0.17%) |
May 03, 2019 | 66.47 | 66.54 | 66.46 | 66.49 | 2,200 | -0.06(-0.09%) |
May 02, 2019 | 66.20 | 66.55 | 66.20 | 66.55 | 26,124 | +0.19(+0.29%) |