Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.56 | 59.28 | 58.22 | 58.47 | 98,416 | +0.44(+0.76%) |
Aug 29, 2019 | 57.39 | 58.13 | 57.19 | 58.03 | 105,048 | +1.70(+3.02%) |
Aug 28, 2019 | 55.97 | 56.81 | 55.54 | 56.33 | 102,346 | +0.25(+0.45%) |
Aug 27, 2019 | 58.01 | 58.06 | 55.61 | 56.08 | 103,570 | -1.33(-2.32%) |
Aug 26, 2019 | 58.03 | 58.33 | 56.88 | 57.41 | 105,478 | +0.27(+0.48%) |
Aug 23, 2019 | 59.67 | 60.16 | 56.60 | 57.14 | 111,623 | -3.15(-5.23%) |
Aug 22, 2019 | 61.01 | 61.55 | 60.12 | 60.29 | 107,481 | -0.35(-0.57%) |
Aug 21, 2019 | 59.82 | 60.92 | 59.45 | 60.64 | 124,665 | +1.67(+2.83%) |
Aug 20, 2019 | 59.52 | 59.73 | 58.89 | 58.97 | 86,099 | -0.61(-1.02%) |
Aug 19, 2019 | 58.94 | 59.80 | 58.75 | 59.58 | 179,802 | +1.43(+2.45%) |
Aug 16, 2019 | 56.78 | 58.89 | 56.78 | 58.15 | 141,446 | +1.96(+3.49%) |
Aug 15, 2019 | 57.03 | 57.06 | 55.68 | 56.19 | 181,142 | -0.56(-0.99%) |
Aug 14, 2019 | 58.70 | 58.75 | 56.68 | 56.75 | 190,147 | -3.27(-5.44%) |
Aug 13, 2019 | 59.11 | 60.93 | 59.11 | 60.02 | 123,277 | +0.90(+1.52%) |
Aug 12, 2019 | 60.36 | 60.59 | 58.84 | 59.12 | 101,181 | -1.83(-3.00%) |
Aug 09, 2019 | 62.46 | 62.70 | 60.92 | 60.95 | 103,741 | -1.85(-2.95%) |
Aug 08, 2019 | 61.78 | 63.43 | 61.64 | 62.80 | 156,427 | +1.77(+2.89%) |
Aug 07, 2019 | 60.05 | 61.34 | 59.36 | 61.04 | 119,183 | -0.17(-0.28%) |
Aug 06, 2019 | 60.58 | 61.27 | 59.55 | 61.20 | 146,851 | +1.01(+1.68%) |
Aug 05, 2019 | 61.70 | 62.15 | 59.59 | 60.19 | 175,063 | -2.74(-4.36%) |
Aug 02, 2019 | 63.82 | 63.82 | 62.16 | 62.93 | 99,268 | -1.32(-2.06%) |
Aug 01, 2019 | 66.45 | 67.07 | 64.07 | 64.26 | 161,960 | -2.44(-3.66%) |
Jul 31, 2019 | 66.94 | 69.04 | 66.59 | 66.70 | 225,623 | -0.47(-0.70%) |
Jul 30, 2019 | 61.94 | 69.29 | 61.90 | 67.17 | 419,881 | +6.57(+10.85%) |
Jul 29, 2019 | 63.08 | 63.19 | 60.33 | 60.59 | 113,454 | -2.51(-3.97%) |
Jul 26, 2019 | 62.52 | 63.32 | 61.67 | 63.10 | 144,854 | +0.84(+1.36%) |
Jul 25, 2019 | 61.37 | 62.34 | 60.44 | 62.26 | 201,753 | +0.88(+1.44%) |
Jul 24, 2019 | 59.27 | 61.37 | 59.07 | 61.37 | 167,910 | +1.95(+3.29%) |
Jul 23, 2019 | 59.48 | 60.20 | 58.99 | 59.42 | 166,571 | +0.48(+0.81%) |
Jul 22, 2019 | 58.81 | 59.53 | 57.85 | 58.94 | 108,225 | +0.67(+1.14%) |
Jul 19, 2019 | 57.96 | 59.71 | 57.96 | 58.28 | 128,026 | +0.12(+0.21%) |
Jul 18, 2019 | 58.27 | 58.53 | 57.88 | 58.15 | 71,458 | -0.23(-0.39%) |
Jul 17, 2019 | 59.34 | 59.51 | 58.17 | 58.38 | 101,789 | -1.03(-1.74%) |
Jul 16, 2019 | 58.75 | 60.13 | 58.09 | 59.41 | 68,940 | +0.64(+1.09%) |
Jul 15, 2019 | 58.91 | 59.06 | 58.02 | 58.77 | 96,922 | +0.08(+0.14%) |
Jul 12, 2019 | 57.34 | 58.89 | 57.34 | 58.69 | 160,937 | +1.51(+2.64%) |
Jul 11, 2019 | 58.58 | 59.02 | 56.63 | 57.18 | 130,502 | -1.31(-2.25%) |
Jul 10, 2019 | 60.11 | 60.55 | 58.40 | 58.49 | 101,857 | -1.22(-2.04%) |
Jul 09, 2019 | 59.52 | 60.11 | 59.20 | 59.71 | 79,123 | -0.25(-0.42%) |
Jul 08, 2019 | 59.75 | 60.70 | 59.75 | 59.97 | 85,370 | -0.28(-0.47%) |
Jul 05, 2019 | 59.51 | 60.32 | 58.90 | 60.25 | 56,024 | +0.19(+0.31%) |
Jul 03, 2019 | 59.53 | 60.06 | 59.32 | 60.06 | 33,763 | +0.98(+1.65%) |
Jul 02, 2019 | 59.80 | 59.80 | 58.65 | 59.08 | 136,835 | -0.81(-1.35%) |
Jul 01, 2019 | 60.95 | 61.03 | 59.46 | 59.89 | 109,651 | -0.05(-0.08%) |
Jun 28, 2019 | 60.32 | 60.68 | 59.80 | 59.94 | 338,278 | -0.05(-0.08%) |
Jun 27, 2019 | 60.27 | 60.47 | 59.36 | 59.98 | 229,181 | -0.27(-0.45%) |
Jun 26, 2019 | 59.93 | 60.92 | 59.73 | 60.26 | 113,109 | +0.59(+0.99%) |
Jun 25, 2019 | 60.42 | 61.00 | 59.65 | 59.67 | 155,436 | -0.84(-1.40%) |
Jun 24, 2019 | 60.77 | 60.95 | 60.25 | 60.51 | 85,752 | -0.01(-0.02%) |
Jun 21, 2019 | 60.63 | 61.28 | 60.41 | 60.52 | 149,967 | -0.54(-0.88%) |
Jun 20, 2019 | 60.89 | 61.73 | 60.49 | 61.05 | 87,930 | +1.09(+1.82%) |
Jun 19, 2019 | 59.39 | 60.21 | 58.99 | 59.97 | 132,208 | +0.43(+0.73%) |
Jun 18, 2019 | 58.51 | 60.18 | 58.24 | 59.53 | 44,341 | +1.61(+2.79%) |
Jun 17, 2019 | 58.25 | 58.54 | 57.65 | 57.92 | 74,088 | -0.17(-0.29%) |
Jun 14, 2019 | 58.65 | 58.90 | 58.07 | 58.09 | 87,232 | -0.54(-0.93%) |
Jun 13, 2019 | 58.27 | 59.00 | 57.90 | 58.63 | 74,460 | +0.97(+1.68%) |
Jun 12, 2019 | 58.29 | 58.35 | 57.30 | 57.67 | 66,194 | -0.62(-1.06%) |
Jun 11, 2019 | 59.15 | 59.53 | 57.89 | 58.29 | 65,659 | +0.05(+0.08%) |
Jun 10, 2019 | 58.11 | 59.01 | 58.11 | 58.24 | 74,862 | +0.57(+0.99%) |
Jun 07, 2019 | 57.29 | 58.27 | 57.06 | 57.67 | 106,830 | +0.75(+1.32%) |
Jun 06, 2019 | 56.98 | 57.45 | 55.29 | 56.91 | 90,191 | +0.05(+0.08%) |
Jun 05, 2019 | 56.86 | 57.21 | 56.24 | 56.87 | 89,360 | +0.09(+0.17%) |
Jun 04, 2019 | 55.06 | 56.81 | 54.31 | 56.77 | 78,501 | +2.60(+4.80%) |