Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.85 | 61.94 | 61.21 | 61.45 | 113,002 | -0.14(-0.23%) |
Aug 29, 2019 | 61.26 | 61.69 | 61.25 | 61.59 | 101,873 | +1.00(+1.65%) |
Aug 28, 2019 | 59.75 | 60.93 | 59.63 | 60.59 | 84,649 | +0.71(+1.18%) |
Aug 27, 2019 | 61.05 | 61.05 | 59.82 | 59.88 | 122,752 | -0.76(-1.26%) |
Aug 26, 2019 | 60.51 | 60.67 | 60.22 | 60.65 | 183,419 | +0.66(+1.10%) |
Aug 23, 2019 | 61.57 | 61.89 | 59.90 | 59.99 | 38,871 | -1.95(-3.15%) |
Aug 22, 2019 | 62.28 | 62.38 | 61.64 | 61.94 | 35,338 | -0.13(-0.21%) |
Aug 21, 2019 | 62.20 | 62.20 | 61.93 | 62.07 | 46,541 | +0.49(+0.80%) |
Aug 20, 2019 | 62.00 | 62.04 | 61.58 | 61.58 | 28,508 | -0.59(-0.95%) |
Aug 19, 2019 | 62.15 | 62.49 | 62.12 | 62.17 | 36,564 | +0.65(+1.06%) |
Aug 16, 2019 | 60.45 | 61.60 | 60.45 | 61.52 | 31,861 | +1.36(+2.25%) |
Aug 15, 2019 | 60.54 | 60.55 | 59.92 | 60.17 | 72,144 | -0.23(-0.37%) |
Aug 14, 2019 | 61.12 | 61.12 | 60.24 | 60.39 | 48,412 | -1.81(-2.91%) |
Aug 13, 2019 | 61.45 | 62.83 | 61.45 | 62.20 | 37,105 | +0.63(+1.02%) |
Aug 12, 2019 | 61.93 | 61.96 | 61.45 | 61.57 | 35,070 | -0.72(-1.15%) |
Aug 09, 2019 | 62.82 | 62.82 | 62.09 | 62.28 | 23,471 | -0.77(-1.22%) |
Aug 08, 2019 | 62.10 | 63.06 | 62.04 | 63.06 | 40,498 | +1.39(+2.26%) |
Aug 07, 2019 | 61.01 | 61.84 | 60.67 | 61.67 | 92,835 | +0.08(+0.13%) |
Aug 06, 2019 | 61.38 | 61.68 | 60.82 | 61.59 | 49,118 | +0.67(+1.10%) |
Aug 05, 2019 | 61.54 | 61.63 | 60.22 | 60.92 | 73,245 | -1.80(-2.87%) |
Aug 02, 2019 | 63.04 | 63.08 | 62.28 | 62.72 | 91,867 | -0.66(-1.04%) |
Aug 01, 2019 | 64.46 | 64.98 | 63.21 | 63.38 | 75,978 | -1.05(-1.64%) |
Jul 31, 2019 | 64.77 | 65.38 | 64.16 | 64.43 | 69,315 | -0.31(-0.48%) |
Jul 30, 2019 | 63.66 | 64.74 | 63.48 | 64.74 | 51,311 | +0.70(+1.09%) |
Jul 29, 2019 | 64.39 | 64.44 | 63.91 | 64.05 | 43,101 | -0.35(-0.54%) |
Jul 26, 2019 | 63.88 | 64.48 | 63.87 | 64.39 | 131,482 | +0.65(+1.02%) |
Jul 25, 2019 | 64.41 | 64.42 | 63.64 | 63.74 | 51,055 | -0.69(-1.07%) |
Jul 24, 2019 | 63.16 | 64.48 | 63.16 | 64.43 | 45,789 | +1.09(+1.72%) |
Jul 23, 2019 | 62.99 | 63.34 | 62.90 | 63.34 | 29,260 | +0.59(+0.95%) |
Jul 22, 2019 | 63.00 | 63.24 | 62.68 | 62.75 | 34,648 | -0.15(-0.24%) |
Jul 19, 2019 | 63.04 | 63.42 | 62.86 | 62.90 | 53,102 | -0.12(-0.19%) |
Jul 18, 2019 | 62.85 | 63.12 | 62.71 | 63.02 | 50,923 | +0.08(+0.12%) |
Jul 17, 2019 | 63.41 | 63.42 | 62.85 | 62.94 | 43,721 | -0.49(-0.77%) |
Jul 16, 2019 | 63.24 | 63.77 | 63.04 | 63.43 | 42,856 | +0.09(+0.15%) |
Jul 15, 2019 | 63.84 | 63.90 | 63.12 | 63.34 | 59,895 | -0.39(-0.61%) |
Jul 12, 2019 | 63.20 | 63.91 | 63.13 | 63.73 | 40,145 | +0.59(+0.93%) |
Jul 11, 2019 | 63.55 | 63.55 | 62.85 | 63.14 | 28,794 | -0.28(-0.45%) |
Jul 10, 2019 | 63.62 | 63.78 | 63.22 | 63.42 | 42,455 | +0.13(+0.21%) |
Jul 09, 2019 | 63.14 | 63.30 | 63.01 | 63.29 | 35,382 | -0.11(-0.18%) |
Jul 08, 2019 | 63.86 | 63.97 | 63.34 | 63.41 | 29,176 | -0.69(-1.07%) |
Jul 05, 2019 | 63.54 | 64.09 | 63.32 | 64.09 | 30,268 | +0.24(+0.38%) |
Jul 03, 2019 | 63.57 | 63.87 | 63.44 | 63.85 | 32,074 | +0.40(+0.64%) |
Jul 02, 2019 | 63.91 | 63.91 | 63.05 | 63.44 | 37,047 | -0.38(-0.59%) |
Jul 01, 2019 | 64.52 | 64.72 | 63.51 | 63.82 | 46,964 | +0.14(+0.22%) |
Jun 28, 2019 | 63.05 | 63.84 | 63.05 | 63.68 | 102,488 | +0.83(+1.32%) |
Jun 27, 2019 | 61.85 | 62.85 | 61.85 | 62.85 | 37,538 | +1.20(+1.94%) |
Jun 26, 2019 | 61.88 | 61.97 | 61.61 | 61.65 | 41,560 | +0.04(+0.06%) |
Jun 25, 2019 | 62.01 | 62.05 | 61.61 | 61.61 | 38,705 | -0.31(-0.50%) |
Jun 24, 2019 | 62.76 | 62.76 | 61.88 | 61.93 | 40,908 | -0.62(-0.99%) |
Jun 21, 2019 | 62.99 | 62.99 | 62.44 | 62.55 | 37,525 | -0.58(-0.92%) |
Jun 20, 2019 | 63.28 | 63.29 | 62.84 | 63.13 | 43,689 | +0.52(+0.82%) |
Jun 19, 2019 | 62.55 | 62.70 | 62.29 | 62.61 | 41,601 | +0.10(+0.17%) |
Jun 18, 2019 | 62.06 | 62.96 | 62.06 | 62.51 | 69,557 | +0.83(+1.35%) |
Jun 17, 2019 | 61.77 | 62.03 | 61.66 | 61.68 | 74,898 | -0.01(-0.02%) |
Jun 14, 2019 | 62.12 | 62.16 | 61.68 | 61.68 | 21,747 | -0.53(-0.84%) |
Jun 13, 2019 | 61.85 | 62.26 | 61.79 | 62.21 | 37,199 | +0.71(+1.15%) |
Jun 12, 2019 | 61.62 | 61.68 | 61.31 | 61.51 | 45,274 | -0.16(-0.26%) |
Jun 11, 2019 | 62.29 | 62.39 | 61.41 | 61.67 | 76,981 | -0.12(-0.20%) |
Jun 10, 2019 | 61.62 | 62.29 | 61.62 | 61.79 | 72,545 | +0.44(+0.72%) |
Jun 07, 2019 | 61.17 | 61.64 | 61.05 | 61.35 | 46,053 | +0.37(+0.60%) |
Jun 06, 2019 | 61.18 | 61.30 | 60.32 | 60.98 | 61,381 | -0.11(-0.18%) |
Jun 05, 2019 | 61.45 | 61.48 | 60.54 | 61.09 | 61,170 | -0.21(-0.34%) |
Jun 04, 2019 | 60.26 | 61.30 | 60.26 | 61.30 | 74,090 | +1.63(+2.74%) |