Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.05 | 70.59 | 69.23 | 70.33 | 250,253 | +0.30(+0.43%) |
Aug 29, 2019 | 69.30 | 70.08 | 69.11 | 70.03 | 235,112 | +1.02(+1.48%) |
Aug 28, 2019 | 68.08 | 69.13 | 68.07 | 69.01 | 353,645 | +0.99(+1.46%) |
Aug 27, 2019 | 68.20 | 68.75 | 67.94 | 68.02 | 357,532 | +0.26(+0.38%) |
Aug 26, 2019 | 66.57 | 67.78 | 66.57 | 67.76 | 275,406 | +1.40(+2.11%) |
Aug 23, 2019 | 68.07 | 68.88 | 66.19 | 66.36 | 283,330 | -1.67(-2.45%) |
Aug 22, 2019 | 68.10 | 68.41 | 67.38 | 68.03 | 214,327 | +0.08(+0.12%) |
Aug 21, 2019 | 67.74 | 68.11 | 67.36 | 67.94 | 258,340 | +0.30(+0.44%) |
Aug 20, 2019 | 68.60 | 68.65 | 67.41 | 67.64 | 162,152 | -0.89(-1.31%) |
Aug 19, 2019 | 68.51 | 68.83 | 67.60 | 68.54 | 175,043 | +0.12(+0.18%) |
Aug 16, 2019 | 67.38 | 68.50 | 67.24 | 68.41 | 280,433 | +0.99(+1.46%) |
Aug 15, 2019 | 66.48 | 67.81 | 66.23 | 67.43 | 232,368 | +0.95(+1.43%) |
Aug 14, 2019 | 66.96 | 67.42 | 66.26 | 66.48 | 220,593 | -0.70(-1.04%) |
Aug 13, 2019 | 67.10 | 67.66 | 66.60 | 67.17 | 182,682 | +0.41(+0.61%) |
Aug 12, 2019 | 67.20 | 68.13 | 66.63 | 66.77 | 144,939 | -0.58(-0.86%) |
Aug 09, 2019 | 67.78 | 68.39 | 67.28 | 67.35 | 282,606 | -0.75(-1.09%) |
Aug 08, 2019 | 67.00 | 68.10 | 66.36 | 68.09 | 328,621 | +1.18(+1.77%) |
Aug 07, 2019 | 66.54 | 67.43 | 66.11 | 66.91 | 274,222 | +0.32(+0.49%) |
Aug 06, 2019 | 66.14 | 66.84 | 65.61 | 66.58 | 265,700 | +0.35(+0.53%) |
Aug 05, 2019 | 67.40 | 67.40 | 65.71 | 66.24 | 428,281 | -1.39(-2.06%) |
Aug 02, 2019 | 67.69 | 68.51 | 67.38 | 67.63 | 203,051 | -0.43(-0.63%) |
Aug 01, 2019 | 68.22 | 68.75 | 67.84 | 68.06 | 500,506 | -0.21(-0.30%) |
Jul 31, 2019 | 69.24 | 69.96 | 67.87 | 68.27 | 590,273 | -0.94(-1.36%) |
Jul 30, 2019 | 66.89 | 71.02 | 66.89 | 69.21 | 641,479 | -1.77(-2.50%) |
Jul 29, 2019 | 70.87 | 71.30 | 70.55 | 70.98 | 137,347 | +0.31(+0.43%) |
Jul 26, 2019 | 69.81 | 70.92 | 69.81 | 70.68 | 153,556 | +0.69(+0.98%) |
Jul 25, 2019 | 70.73 | 71.31 | 69.87 | 69.99 | 195,452 | -0.74(-1.04%) |
Jul 24, 2019 | 70.34 | 70.77 | 69.80 | 70.73 | 244,992 | +0.42(+0.60%) |
Jul 23, 2019 | 70.18 | 70.39 | 69.64 | 70.30 | 160,496 | +0.14(+0.20%) |
Jul 22, 2019 | 70.47 | 70.79 | 69.83 | 70.16 | 167,207 | -0.21(-0.29%) |
Jul 19, 2019 | 70.85 | 71.52 | 70.33 | 70.37 | 215,606 | -0.88(-1.23%) |
Jul 18, 2019 | 70.72 | 71.29 | 70.21 | 71.25 | 169,421 | +0.39(+0.55%) |
Jul 17, 2019 | 70.50 | 71.10 | 70.18 | 70.86 | 161,990 | +0.46(+0.65%) |
Jul 16, 2019 | 70.10 | 70.55 | 69.74 | 70.40 | 268,273 | +0.23(+0.33%) |
Jul 15, 2019 | 70.71 | 70.85 | 70.10 | 70.17 | 135,373 | -0.45(-0.63%) |
Jul 12, 2019 | 70.93 | 71.08 | 70.00 | 70.62 | 226,109 | -0.18(-0.26%) |
Jul 11, 2019 | 70.49 | 70.94 | 70.25 | 70.80 | 191,305 | +0.08(+0.12%) |
Jul 10, 2019 | 71.04 | 71.27 | 70.60 | 70.72 | 155,039 | -0.08(-0.12%) |
Jul 09, 2019 | 70.39 | 70.84 | 69.94 | 70.80 | 133,743 | +0.42(+0.60%) |
Jul 08, 2019 | 70.94 | 71.41 | 70.05 | 70.38 | 174,180 | -0.44(-0.62%) |
Jul 05, 2019 | 70.35 | 70.87 | 69.67 | 70.82 | 115,529 | +0.07(+0.11%) |
Jul 03, 2019 | 70.32 | 71.07 | 70.11 | 70.74 | 114,322 | +0.63(+0.90%) |
Jul 02, 2019 | 69.38 | 70.37 | 69.19 | 70.11 | 306,516 | +0.84(+1.22%) |
Jul 01, 2019 | 69.36 | 69.64 | 68.60 | 69.27 | 226,520 | -0.25(-0.36%) |
Jun 28, 2019 | 69.33 | 70.13 | 69.27 | 69.52 | 503,162 | +0.16(+0.23%) |
Jun 27, 2019 | 68.95 | 69.38 | 68.50 | 69.36 | 170,149 | +0.54(+0.78%) |
Jun 26, 2019 | 70.39 | 70.76 | 68.80 | 68.82 | 214,081 | -1.66(-2.35%) |
Jun 25, 2019 | 70.53 | 71.12 | 70.43 | 70.48 | 196,877 | +0.02(+0.02%) |
Jun 24, 2019 | 70.98 | 70.98 | 70.34 | 70.46 | 200,016 | -0.36(-0.50%) |
Jun 21, 2019 | 70.22 | 70.82 | 69.96 | 70.82 | 587,545 | +0.12(+0.18%) |
Jun 20, 2019 | 70.57 | 70.87 | 69.69 | 70.69 | 222,246 | +0.49(+0.70%) |
Jun 19, 2019 | 69.41 | 70.42 | 69.04 | 70.20 | 170,338 | +0.64(+0.92%) |
Jun 18, 2019 | 69.98 | 70.22 | 68.99 | 69.57 | 231,787 | -0.20(-0.28%) |
Jun 17, 2019 | 70.18 | 70.37 | 69.28 | 69.76 | 224,557 | -0.41(-0.59%) |
Jun 14, 2019 | 70.06 | 70.62 | 69.38 | 70.18 | 167,801 | -0.02(-0.02%) |
Jun 13, 2019 | 70.34 | 70.62 | 69.71 | 70.20 | 150,849 | +0.03(+0.05%) |
Jun 12, 2019 | 69.49 | 70.20 | 69.49 | 70.16 | 210,775 | +1.05(+1.52%) |
Jun 11, 2019 | 69.38 | 69.63 | 68.63 | 69.11 | 261,032 | -0.36(-0.52%) |
Jun 10, 2019 | 70.10 | 70.48 | 68.92 | 69.47 | 213,666 | -0.64(-0.92%) |
Jun 07, 2019 | 69.99 | 71.10 | 69.90 | 70.12 | 253,828 | +0.09(+0.13%) |
Jun 06, 2019 | 70.05 | 70.46 | 69.60 | 70.03 | 176,318 | -0.16(-0.22%) |
Jun 05, 2019 | 69.23 | 70.62 | 68.87 | 70.18 | 210,596 | +0.95(+1.38%) |
Jun 04, 2019 | 69.20 | 69.41 | 68.22 | 69.23 | 191,449 | -0.25(-0.37%) |