Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.01 | 58.05 | 57.20 | 57.52 | 328,868 | +0.19(+0.34%) |
Aug 29, 2019 | 55.57 | 57.59 | 55.57 | 57.33 | 379,834 | +1.12(+1.99%) |
Aug 28, 2019 | 55.28 | 56.94 | 54.33 | 56.22 | 215,915 | +0.46(+0.82%) |
Aug 27, 2019 | 57.14 | 57.22 | 55.31 | 55.76 | 339,381 | -0.96(-1.69%) |
Aug 26, 2019 | 56.96 | 57.09 | 56.37 | 56.72 | 385,548 | +0.18(+0.32%) |
Aug 23, 2019 | 58.16 | 59.02 | 56.35 | 56.54 | 335,203 | -1.94(-3.32%) |
Aug 22, 2019 | 58.49 | 58.87 | 57.95 | 58.48 | 407,470 | +0.51(+0.88%) |
Aug 21, 2019 | 57.66 | 58.17 | 57.01 | 57.96 | 484,076 | +0.84(+1.47%) |
Aug 20, 2019 | 56.95 | 57.48 | 56.58 | 57.12 | 439,643 | -0.28(-0.49%) |
Aug 19, 2019 | 57.74 | 57.75 | 56.97 | 57.41 | 404,675 | +0.92(+1.62%) |
Aug 16, 2019 | 55.63 | 56.70 | 55.63 | 56.49 | 599,958 | +1.31(+2.37%) |
Aug 15, 2019 | 56.17 | 56.72 | 55.12 | 55.18 | 537,613 | -0.65(-1.16%) |
Aug 14, 2019 | 57.47 | 57.76 | 55.46 | 55.83 | 839,228 | -3.19(-5.40%) |
Aug 13, 2019 | 58.61 | 60.29 | 58.49 | 59.02 | 525,212 | +0.31(+0.53%) |
Aug 12, 2019 | 60.13 | 60.13 | 58.60 | 58.71 | 633,631 | -1.94(-3.20%) |
Aug 09, 2019 | 60.49 | 61.00 | 59.91 | 60.65 | 300,034 | -0.28(-0.47%) |
Aug 08, 2019 | 60.74 | 61.60 | 60.43 | 60.93 | 1,112,504 | +0.86(+1.43%) |
Aug 07, 2019 | 59.59 | 60.29 | 58.96 | 60.07 | 679,782 | -0.68(-1.12%) |
Aug 06, 2019 | 60.42 | 60.92 | 59.54 | 60.75 | 486,232 | +0.36(+0.59%) |
Aug 05, 2019 | 61.18 | 61.43 | 59.52 | 60.39 | 381,678 | -2.12(-3.39%) |
Aug 02, 2019 | 62.92 | 63.21 | 61.02 | 62.51 | 423,516 | -0.61(-0.97%) |
Aug 01, 2019 | 64.97 | 65.96 | 62.93 | 63.12 | 673,507 | -2.13(-3.27%) |
Jul 31, 2019 | 65.21 | 65.80 | 64.57 | 65.25 | 497,995 | -0.05(-0.08%) |
Jul 30, 2019 | 64.16 | 65.34 | 64.09 | 65.31 | 401,328 | +0.51(+0.79%) |
Jul 29, 2019 | 65.24 | 65.81 | 64.55 | 64.80 | 339,807 | -0.64(-0.98%) |
Jul 26, 2019 | 64.72 | 66.14 | 64.38 | 65.44 | 599,478 | +1.09(+1.70%) |
Jul 25, 2019 | 64.60 | 65.27 | 64.13 | 64.34 | 986,824 | -0.11(-0.17%) |
Jul 24, 2019 | 61.77 | 64.51 | 61.07 | 64.45 | 744,156 | +2.28(+3.67%) |
Jul 23, 2019 | 61.23 | 62.27 | 60.88 | 62.17 | 622,678 | +1.69(+2.79%) |
Jul 22, 2019 | 60.73 | 60.89 | 59.83 | 60.48 | 665,505 | -0.43(-0.70%) |
Jul 19, 2019 | 60.17 | 61.20 | 60.10 | 60.91 | 629,079 | +0.76(+1.26%) |
Jul 18, 2019 | 59.74 | 60.90 | 59.46 | 60.15 | 966,086 | +0.24(+0.40%) |
Jul 17, 2019 | 59.13 | 59.96 | 58.62 | 59.92 | 1,296,962 | +0.57(+0.95%) |
Jul 16, 2019 | 59.29 | 60.65 | 58.17 | 59.35 | 2,924,930 | -4.54(-7.11%) |
Jul 15, 2019 | 65.92 | 65.92 | 63.75 | 63.89 | 502,655 | -1.86(-2.83%) |
Jul 12, 2019 | 65.18 | 66.00 | 64.62 | 65.76 | 728,298 | +0.84(+1.29%) |
Jul 11, 2019 | 64.57 | 65.03 | 63.88 | 64.92 | 905,688 | +0.36(+0.57%) |
Jul 10, 2019 | 65.75 | 66.07 | 64.47 | 64.55 | 532,117 | -1.20(-1.83%) |
Jul 09, 2019 | 64.59 | 65.78 | 64.57 | 65.76 | 659,244 | +0.83(+1.28%) |
Jul 08, 2019 | 66.26 | 66.34 | 64.87 | 64.93 | 481,311 | -1.82(-2.72%) |
Jul 05, 2019 | 66.44 | 67.42 | 66.31 | 66.74 | 327,367 | +0.57(+0.87%) |
Jul 03, 2019 | 66.55 | 66.72 | 65.86 | 66.17 | 205,125 | -0.05(-0.08%) |
Jul 02, 2019 | 66.70 | 67.15 | 65.94 | 66.22 | 468,369 | -0.75(-1.12%) |
Jul 01, 2019 | 67.41 | 67.92 | 66.43 | 66.97 | 322,383 | +0.24(+0.36%) |
Jun 28, 2019 | 66.47 | 67.38 | 65.86 | 66.73 | 467,040 | +0.88(+1.34%) |
Jun 27, 2019 | 65.34 | 66.41 | 65.21 | 65.85 | 289,008 | +0.64(+0.98%) |
Jun 26, 2019 | 65.03 | 65.86 | 65.03 | 65.21 | 672,844 | +0.26(+0.41%) |
Jun 25, 2019 | 64.64 | 65.15 | 63.58 | 64.94 | 492,049 | +0.27(+0.42%) |
Jun 24, 2019 | 65.17 | 65.55 | 64.52 | 64.67 | 455,637 | -0.47(-0.73%) |
Jun 21, 2019 | 65.66 | 66.15 | 65.07 | 65.14 | 690,584 | -0.67(-1.03%) |
Jun 20, 2019 | 65.49 | 65.95 | 63.93 | 65.82 | 484,255 | +0.60(+0.92%) |
Jun 19, 2019 | 66.04 | 66.57 | 65.17 | 65.22 | 316,072 | -0.57(-0.87%) |
Jun 18, 2019 | 65.64 | 67.19 | 65.27 | 65.79 | 278,135 | +0.32(+0.49%) |
Jun 17, 2019 | 65.80 | 66.23 | 65.26 | 65.47 | 501,201 | -0.20(-0.31%) |
Jun 14, 2019 | 65.65 | 65.84 | 64.70 | 65.67 | 231,546 | +0.16(+0.24%) |
Jun 13, 2019 | 66.19 | 66.90 | 65.33 | 65.52 | 476,911 | -0.47(-0.72%) |
Jun 12, 2019 | 66.59 | 66.88 | 65.45 | 65.99 | 504,902 | -0.44(-0.66%) |
Jun 11, 2019 | 67.20 | 67.50 | 66.04 | 66.43 | 221,205 | -0.14(-0.21%) |
Jun 10, 2019 | 66.10 | 67.47 | 66.10 | 66.57 | 328,363 | +0.82(+1.25%) |
Jun 07, 2019 | 65.32 | 65.97 | 64.69 | 65.75 | 387,994 | +0.28(+0.43%) |
Jun 06, 2019 | 65.94 | 66.17 | 64.74 | 65.46 | 441,483 | -0.27(-0.42%) |
Jun 05, 2019 | 65.87 | 66.48 | 64.63 | 65.74 | 624,100 | -0.40(-0.61%) |
Jun 04, 2019 | 63.91 | 66.20 | 63.80 | 66.14 | 626,861 | +2.96(+4.69%) |