Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.10 | 69.77 | 68.46 | 68.75 | 213,948 | -0.34(-0.49%) |
Jul 30, 2019 | 67.88 | 69.27 | 67.74 | 69.09 | 297,160 | +0.94(+1.37%) |
Jul 29, 2019 | 68.52 | 68.53 | 67.62 | 68.16 | 254,635 | -0.39(-0.57%) |
Jul 26, 2019 | 68.84 | 68.86 | 68.26 | 68.55 | 202,618 | -0.36(-0.52%) |
Jul 25, 2019 | 70.05 | 70.05 | 68.68 | 68.90 | 194,105 | -0.87(-1.25%) |
Jul 24, 2019 | 69.39 | 70.25 | 69.39 | 69.77 | 172,895 | +0.22(+0.32%) |
Jul 23, 2019 | 69.34 | 69.64 | 69.09 | 69.55 | 199,467 | +0.30(+0.43%) |
Jul 22, 2019 | 69.13 | 69.48 | 68.70 | 69.25 | 240,509 | +0.32(+0.47%) |
Jul 19, 2019 | 68.69 | 69.14 | 68.38 | 68.93 | 196,584 | +0.37(+0.54%) |
Jul 18, 2019 | 68.41 | 68.60 | 67.89 | 68.55 | 231,378 | -0.08(-0.12%) |
Jul 17, 2019 | 69.61 | 69.66 | 68.64 | 68.64 | 223,484 | -0.88(-1.26%) |
Jul 16, 2019 | 70.32 | 70.32 | 69.30 | 69.52 | 231,557 | -0.88(-1.25%) |
Jul 15, 2019 | 71.21 | 71.21 | 70.23 | 70.39 | 206,829 | -0.72(-1.01%) |
Jul 12, 2019 | 70.92 | 71.36 | 70.92 | 71.11 | 151,088 | +0.27(+0.37%) |
Jul 11, 2019 | 71.02 | 71.07 | 70.49 | 70.85 | 189,686 | -0.05(-0.07%) |
Jul 10, 2019 | 70.34 | 71.00 | 70.27 | 70.90 | 204,406 | +1.04(+1.49%) |
Jul 09, 2019 | 69.68 | 69.86 | 69.19 | 69.86 | 350,074 | +0.12(+0.17%) |
Jul 08, 2019 | 69.64 | 70.25 | 69.47 | 69.74 | 231,736 | -0.07(-0.11%) |
Jul 05, 2019 | 69.37 | 69.81 | 69.12 | 69.81 | 258,491 | +0.14(+0.20%) |
Jul 03, 2019 | 69.46 | 69.67 | 69.05 | 69.67 | 161,949 | +0.36(+0.53%) |
Jul 02, 2019 | 70.44 | 70.44 | 69.05 | 69.31 | 213,622 | -1.27(-1.80%) |
Jul 01, 2019 | 71.30 | 71.67 | 70.41 | 70.58 | 231,811 | +0.12(+0.18%) |
Jun 28, 2019 | 69.75 | 70.53 | 69.75 | 70.45 | 212,030 | +0.86(+1.24%) |
Jun 27, 2019 | 70.15 | 70.27 | 69.47 | 69.59 | 165,245 | -0.51(-0.72%) |
Jun 26, 2019 | 69.77 | 70.63 | 69.58 | 70.10 | 299,319 | +1.09(+1.59%) |
Jun 25, 2019 | 69.50 | 69.50 | 68.91 | 69.00 | 207,428 | -0.52(-0.75%) |
Jun 24, 2019 | 70.20 | 70.38 | 69.46 | 69.52 | 310,269 | -0.76(-1.08%) |
Jun 21, 2019 | 69.84 | 70.44 | 69.84 | 70.29 | 279,248 | +0.57(+0.82%) |
Jun 20, 2019 | 69.17 | 69.91 | 69.04 | 69.72 | 286,916 | +1.56(+2.29%) |
Jun 19, 2019 | 68.18 | 68.63 | 67.88 | 68.16 | 183,079 | -0.13(-0.19%) |
Jun 18, 2019 | 67.84 | 68.74 | 67.81 | 68.29 | 190,577 | +0.99(+1.47%) |
Jun 17, 2019 | 66.52 | 67.46 | 66.40 | 67.30 | 431,457 | +0.59(+0.89%) |
Jun 14, 2019 | 67.42 | 67.42 | 66.54 | 66.71 | 132,612 | -0.54(-0.81%) |
Jun 13, 2019 | 67.12 | 67.44 | 67.00 | 67.25 | 328,351 | +0.85(+1.29%) |
Jun 12, 2019 | 67.09 | 67.09 | 66.20 | 66.40 | 304,162 | -1.10(-1.63%) |
Jun 11, 2019 | 68.02 | 68.22 | 67.50 | 67.50 | 365,839 | +0.11(+0.16%) |
Jun 10, 2019 | 67.47 | 68.09 | 67.33 | 67.39 | 322,221 | +0.14(+0.21%) |
Jun 07, 2019 | 67.07 | 67.70 | 66.98 | 67.25 | 284,691 | +0.27(+0.41%) |
Jun 06, 2019 | 66.12 | 67.19 | 66.12 | 66.98 | 311,470 | +1.07(+1.62%) |
Jun 05, 2019 | 66.81 | 66.91 | 65.48 | 65.91 | 361,951 | -0.92(-1.38%) |
Jun 04, 2019 | 66.16 | 66.89 | 66.03 | 66.83 | 342,965 | +1.18(+1.80%) |
Jun 03, 2019 | 65.13 | 65.83 | 65.08 | 65.65 | 471,348 | +0.90(+1.40%) |
May 31, 2019 | 64.93 | 65.53 | 64.69 | 64.74 | 725,112 | -1.10(-1.67%) |
May 30, 2019 | 66.68 | 66.73 | 65.69 | 65.85 | 337,545 | -0.86(-1.29%) |
May 29, 2019 | 66.17 | 66.82 | 65.80 | 66.71 | 512,494 | -0.36(-0.54%) |
May 28, 2019 | 67.95 | 67.95 | 67.02 | 67.07 | 309,821 | -0.73(-1.08%) |
May 24, 2019 | 68.22 | 68.28 | 67.28 | 67.80 | 301,237 | +0.12(+0.17%) |
May 23, 2019 | 69.04 | 69.13 | 67.24 | 67.69 | 554,052 | -2.35(-3.36%) |
May 22, 2019 | 70.94 | 71.15 | 69.88 | 70.04 | 195,494 | -1.36(-1.91%) |
May 21, 2019 | 70.82 | 71.51 | 70.74 | 71.40 | 178,624 | +0.83(+1.18%) |
May 20, 2019 | 70.52 | 70.88 | 70.37 | 70.57 | 142,702 | -0.04(-0.06%) |
May 17, 2019 | 71.03 | 71.28 | 70.53 | 70.61 | 140,277 | -0.85(-1.20%) |
May 16, 2019 | 71.30 | 71.70 | 71.29 | 71.47 | 327,778 | +0.45(+0.64%) |
May 15, 2019 | 70.18 | 71.16 | 69.98 | 71.02 | 365,979 | +0.41(+0.58%) |
May 14, 2019 | 70.02 | 71.16 | 70.02 | 70.60 | 180,400 | +0.96(+1.38%) |
May 13, 2019 | 70.40 | 70.62 | 69.31 | 69.64 | 402,296 | -1.36(-1.92%) |
May 10, 2019 | 70.57 | 71.16 | 69.64 | 71.01 | 165,461 | +0.41(+0.58%) |
May 09, 2019 | 70.37 | 70.85 | 69.63 | 70.60 | 411,166 | -0.07(-0.09%) |
May 08, 2019 | 70.68 | 71.24 | 70.52 | 70.66 | 404,554 | -0.06(-0.08%) |
May 07, 2019 | 70.49 | 70.72 | 69.77 | 70.72 | 395,163 | -0.48(-0.68%) |
May 06, 2019 | 70.51 | 71.52 | 70.51 | 71.20 | 469,179 | +0.07(+0.09%) |
May 03, 2019 | 71.04 | 71.73 | 71.04 | 71.14 | 338,466 | +0.63(+0.90%) |
May 02, 2019 | 71.30 | 71.63 | 70.45 | 70.51 | 496,729 | -1.22(-1.71%) |