Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.24 | 58.24 | 56.37 | 57.88 | 579,200 | +0.38(+0.66%) |
Aug 29, 2019 | 56.90 | 58.00 | 56.52 | 57.50 | 767,586 | +1.60(+2.86%) |
Aug 28, 2019 | 55.13 | 56.30 | 54.58 | 55.90 | 512,023 | +0.60(+1.08%) |
Aug 27, 2019 | 56.42 | 57.48 | 54.85 | 55.30 | 932,425 | -0.63(-1.13%) |
Aug 26, 2019 | 57.00 | 57.42 | 55.45 | 55.93 | 798,006 | -0.12(-0.21%) |
Aug 23, 2019 | 59.63 | 60.14 | 55.65 | 56.05 | 1,332,900 | -3.73(-6.24%) |
Aug 22, 2019 | 60.94 | 61.27 | 59.76 | 59.78 | 570,183 | -0.83(-1.37%) |
Aug 21, 2019 | 61.12 | 61.57 | 60.30 | 60.61 | 627,429 | +0.33(+0.55%) |
Aug 20, 2019 | 60.99 | 61.60 | 60.13 | 60.28 | 876,296 | -0.84(-1.37%) |
Aug 19, 2019 | 61.60 | 61.95 | 60.56 | 61.12 | 841,162 | +0.69(+1.14%) |
Aug 16, 2019 | 58.00 | 61.21 | 57.90 | 60.43 | 2,038,700 | +3.49(+6.13%) |
Aug 15, 2019 | 61.45 | 61.53 | 56.33 | 56.94 | 2,681,662 | -4.56(-7.41%) |
Aug 14, 2019 | 64.13 | 64.65 | 60.72 | 61.50 | 1,566,174 | -4.42(-6.71%) |
Aug 13, 2019 | 65.54 | 67.13 | 65.01 | 65.92 | 657,507 | +0.53(+0.81%) |
Aug 12, 2019 | 64.26 | 66.73 | 63.44 | 65.39 | 845,205 | +0.52(+0.80%) |
Aug 09, 2019 | 66.37 | 66.83 | 64.66 | 64.87 | 800,800 | -1.63(-2.45%) |
Aug 08, 2019 | 66.00 | 67.64 | 65.95 | 66.50 | 2,052,982 | +0.56(+0.85%) |
Aug 07, 2019 | 65.56 | 66.51 | 64.55 | 65.94 | 1,308,987 | -1.15(-1.71%) |
Aug 06, 2019 | 66.70 | 69.10 | 66.62 | 67.09 | 1,193,047 | +1.49(+2.27%) |
Aug 05, 2019 | 66.90 | 68.14 | 64.50 | 65.60 | 1,652,255 | -4.03(-5.79%) |
Aug 02, 2019 | 71.36 | 71.43 | 67.43 | 69.63 | 1,119,200 | -1.82(-2.55%) |
Aug 01, 2019 | 69.02 | 74.00 | 66.47 | 71.45 | 2,799,559 | +3.21(+4.70%) |
Jul 31, 2019 | 70.16 | 70.79 | 67.32 | 68.24 | 1,722,624 | -1.55(-2.22%) |
Jul 30, 2019 | 67.78 | 70.15 | 67.11 | 69.79 | 1,011,482 | +1.29(+1.88%) |
Jul 29, 2019 | 69.54 | 69.75 | 67.40 | 68.50 | 773,698 | -1.03(-1.48%) |
Jul 26, 2019 | 67.15 | 69.76 | 66.95 | 69.53 | 906,900 | +2.72(+4.07%) |
Jul 25, 2019 | 69.24 | 69.24 | 66.31 | 66.81 | 1,087,054 | -2.43(-3.51%) |
Jul 24, 2019 | 66.98 | 69.35 | 66.10 | 69.24 | 950,583 | +2.10(+3.13%) |
Jul 23, 2019 | 70.68 | 70.96 | 65.37 | 67.14 | 1,721,335 | -3.00(-4.28%) |
Jul 22, 2019 | 68.97 | 71.00 | 68.58 | 70.14 | 2,284,639 | +1.59(+2.32%) |
Jul 19, 2019 | 69.06 | 69.40 | 68.10 | 68.55 | 602,100 | +0.02(+0.03%) |
Jul 18, 2019 | 68.44 | 69.19 | 67.50 | 68.53 | 962,295 | +0.09(+0.13%) |
Jul 17, 2019 | 68.80 | 69.47 | 68.00 | 68.44 | 1,023,157 | -0.76(-1.10%) |
Jul 16, 2019 | 71.30 | 71.31 | 69.07 | 69.20 | 735,566 | -2.14(-3.00%) |
Jul 15, 2019 | 70.82 | 71.72 | 70.59 | 71.34 | 584,855 | +0.72(+1.02%) |
Jul 12, 2019 | 71.03 | 71.48 | 70.25 | 70.62 | 921,300 | -0.48(-0.68%) |
Jul 11, 2019 | 70.18 | 71.15 | 69.75 | 71.10 | 701,500 | +1.46(+2.10%) |
Jul 10, 2019 | 70.00 | 70.67 | 69.25 | 69.64 | 871,078 | -0.03(-0.04%) |
Jul 09, 2019 | 68.58 | 69.72 | 68.26 | 69.67 | 1,681,601 | +0.53(+0.77%) |
Jul 08, 2019 | 68.00 | 69.25 | 67.30 | 69.14 | 866,250 | +0.86(+1.26%) |
Jul 05, 2019 | 66.71 | 68.86 | 66.27 | 68.28 | 585,800 | +1.00(+1.49%) |
Jul 03, 2019 | 67.43 | 67.63 | 66.26 | 67.28 | 623,500 | +0.36(+0.54%) |
Jul 02, 2019 | 67.41 | 67.67 | 66.25 | 66.92 | 963,533 | -0.78(-1.15%) |
Jul 01, 2019 | 67.81 | 68.19 | 66.64 | 67.70 | 1,102,252 | +1.29(+1.94%) |
Jun 28, 2019 | 63.00 | 66.56 | 62.94 | 66.41 | 2,741,200 | +3.59(+5.71%) |
Jun 27, 2019 | 60.40 | 62.90 | 60.21 | 62.82 | 775,313 | +2.74(+4.56%) |
Jun 26, 2019 | 61.46 | 61.92 | 59.80 | 60.08 | 751,782 | -0.65(-1.07%) |
Jun 25, 2019 | 62.76 | 62.99 | 60.20 | 60.73 | 1,013,458 | -2.02(-3.22%) |
Jun 24, 2019 | 63.75 | 63.95 | 61.97 | 62.75 | 854,753 | -0.75(-1.18%) |
Jun 21, 2019 | 62.43 | 63.94 | 62.01 | 63.50 | 1,431,700 | +0.73(+1.16%) |
Jun 20, 2019 | 62.26 | 63.14 | 61.44 | 62.77 | 1,095,877 | +1.15(+1.87%) |
Jun 19, 2019 | 61.24 | 61.71 | 60.03 | 61.62 | 905,608 | +0.71(+1.17%) |
Jun 18, 2019 | 60.70 | 61.91 | 59.98 | 60.91 | 1,071,188 | +0.89(+1.48%) |
Jun 17, 2019 | 58.85 | 60.55 | 58.85 | 60.02 | 722,869 | +1.35(+2.30%) |
Jun 14, 2019 | 59.29 | 59.72 | 58.62 | 58.67 | 716,200 | -0.59(-1.00%) |
Jun 13, 2019 | 58.65 | 59.95 | 58.30 | 59.26 | 1,070,930 | +1.52(+2.63%) |
Jun 12, 2019 | 57.94 | 58.21 | 56.60 | 57.74 | 726,015 | -0.33(-0.57%) |
Jun 11, 2019 | 58.10 | 58.80 | 57.37 | 58.07 | 815,527 | +0.60(+1.04%) |
Jun 10, 2019 | 56.58 | 59.26 | 56.52 | 57.47 | 1,042,255 | +1.77(+3.18%) |
Jun 07, 2019 | 54.66 | 56.26 | 54.66 | 55.70 | 712,900 | +1.43(+2.63%) |
Jun 06, 2019 | 55.15 | 55.70 | 54.01 | 54.27 | 716,520 | -0.87(-1.58%) |
Jun 05, 2019 | 56.45 | 56.50 | 53.88 | 55.14 | 942,312 | -0.61(-1.09%) |
Jun 04, 2019 | 54.50 | 55.92 | 53.82 | 55.75 | 1,825,960 | +1.77(+3.28%) |