Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.48 | 66.72 | 65.70 | 66.53 | 2,236 | +1.94(+3.00%) |
Aug 29, 2019 | 63.01 | 64.59 | 62.66 | 64.59 | 925 | +2.61(+4.21%) |
Aug 28, 2019 | 61.98 | 61.98 | 61.98 | 61.98 | 200 | +1.44(+2.38%) |
Aug 27, 2019 | 60.75 | 62.10 | 59.43 | 60.54 | 4,597 | +0.46(+0.77%) |
Aug 26, 2019 | 62.89 | 62.89 | 60.06 | 60.07 | 2,249 | -2.10(-3.38%) |
Aug 23, 2019 | 65.68 | 67.01 | 61.62 | 62.18 | 3,965 | -4.64(-6.95%) |
Aug 22, 2019 | 69.47 | 69.76 | 66.81 | 66.82 | 1,228 | -3.32(-4.73%) |
Aug 21, 2019 | 68.96 | 70.14 | 68.19 | 70.14 | 2,234 | +3.28(+4.90%) |
Aug 20, 2019 | 65.77 | 67.61 | 65.77 | 66.86 | 1,104 | +0.45(+0.68%) |
Aug 19, 2019 | 68.95 | 69.33 | 66.15 | 66.41 | 12,074 | -3.00(-4.32%) |
Aug 16, 2019 | 70.02 | 70.02 | 68.71 | 69.40 | 2,440 | +1.04(+1.52%) |
Aug 15, 2019 | 69.42 | 69.42 | 66.43 | 68.36 | 2,217 | -0.11(-0.16%) |
Aug 14, 2019 | 71.66 | 71.66 | 68.44 | 68.47 | 3,251 | -7.06(-9.35%) |
Aug 13, 2019 | 72.26 | 76.42 | 72.24 | 75.53 | 3,597 | +2.87(+3.95%) |
Aug 12, 2019 | 71.81 | 73.77 | 71.81 | 72.66 | 2,695 | -4.94(-6.36%) |
Aug 09, 2019 | 78.01 | 78.94 | 77.38 | 77.60 | 915 | -1.00(-1.27%) |
Aug 08, 2019 | 76.88 | 78.60 | 76.50 | 78.60 | 1,831 | +3.74(+4.99%) |
Aug 07, 2019 | 71.75 | 74.86 | 71.08 | 74.86 | 3,810 | +0.69(+0.93%) |
Aug 06, 2019 | 73.09 | 74.25 | 73.09 | 74.17 | 945 | +2.87(+4.02%) |
Aug 05, 2019 | 73.32 | 73.32 | 71.24 | 71.30 | 2,474 | -6.31(-8.13%) |
Aug 02, 2019 | 78.52 | 78.52 | 77.61 | 77.61 | 610 | -0.65(-0.84%) |
Aug 01, 2019 | 80.20 | 81.79 | 78.27 | 78.27 | 3,013 | -1.50(-1.88%) |
Jul 31, 2019 | 83.62 | 83.62 | 77.91 | 79.76 | 2,680 | -2.33(-2.83%) |
Jul 30, 2019 | 82.47 | 82.60 | 82.05 | 82.09 | 949 | -1.46(-1.74%) |
Jul 29, 2019 | 82.04 | 83.55 | 81.12 | 83.55 | 1,112 | +0.28(+0.33%) |
Jul 26, 2019 | 83.68 | 83.68 | 82.50 | 83.27 | 406 | +1.24(+1.52%) |
Jul 25, 2019 | 84.71 | 84.71 | 81.66 | 82.03 | 1,632 | -3.19(-3.75%) |
Jul 24, 2019 | 85.76 | 86.17 | 85.22 | 85.22 | 489 | +0.74(+0.88%) |
Jul 23, 2019 | 85.54 | 85.54 | 84.48 | 84.48 | 1,335 | -1.70(-1.97%) |
Jul 22, 2019 | 87.07 | 87.07 | 86.05 | 86.17 | 862 | +0.81(+0.95%) |
Jul 19, 2019 | 88.01 | 88.01 | 85.03 | 85.37 | 2,847 | -2.63(-2.99%) |
Jul 18, 2019 | 86.56 | 88.45 | 86.23 | 87.99 | 1,159 | +2.40(+2.81%) |
Jul 17, 2019 | 85.18 | 85.81 | 85.18 | 85.59 | 1,354 | +1.08(+1.28%) |
Jul 16, 2019 | 85.14 | 86.07 | 84.51 | 84.51 | 930 | -0.75(-0.88%) |
Jul 15, 2019 | 86.69 | 86.84 | 85.20 | 85.26 | 1,564 | -1.50(-1.73%) |
Jul 12, 2019 | 88.55 | 88.55 | 86.75 | 86.75 | 2,033 | -1.09(-1.24%) |
Jul 11, 2019 | 88.80 | 89.24 | 86.97 | 87.84 | 3,831 | -0.89(-1.01%) |
Jul 10, 2019 | 87.63 | 90.09 | 87.63 | 88.74 | 6,534 | +3.03(+3.53%) |
Jul 09, 2019 | 84.59 | 85.71 | 84.57 | 85.71 | 764 | +1.57(+1.87%) |
Jul 08, 2019 | 83.29 | 84.47 | 83.29 | 84.14 | 1,992 | +1.13(+1.36%) |
Jul 05, 2019 | 81.02 | 83.11 | 81.00 | 83.01 | 1,220 | +4.93(+6.31%) |
Jul 03, 2019 | 76.93 | 78.54 | 76.93 | 78.08 | 1,016 | +1.37(+1.79%) |
Jul 02, 2019 | 78.24 | 78.99 | 75.96 | 76.71 | 3,427 | -1.50(-1.91%) |
Jul 01, 2019 | 81.09 | 81.09 | 77.97 | 78.21 | 2,018 | +0.53(+0.68%) |
Jun 28, 2019 | 78.88 | 78.88 | 77.68 | 77.68 | 1,118 | +0.09(+0.11%) |
Jun 27, 2019 | 75.34 | 77.59 | 74.56 | 77.59 | 749 | +0.47(+0.61%) |
Jun 26, 2019 | 76.64 | 77.17 | 76.03 | 77.12 | 21,849 | +1.19(+1.56%) |
Jun 25, 2019 | 78.59 | 78.89 | 75.93 | 75.94 | 1,607 | -4.05(-5.07%) |
Jun 24, 2019 | 80.63 | 80.63 | 79.29 | 79.99 | 674 | -0.12(-0.15%) |
Jun 21, 2019 | 80.02 | 80.39 | 80.02 | 80.11 | 508 | +0.40(+0.50%) |
Jun 20, 2019 | 79.68 | 80.54 | 78.56 | 79.71 | 5,519 | +3.25(+4.24%) |
Jun 19, 2019 | 76.23 | 76.46 | 76.23 | 76.46 | 690 | +1.77(+2.37%) |
Jun 18, 2019 | 73.42 | 74.83 | 73.42 | 74.69 | 1,114 | +3.81(+5.38%) |
Jun 17, 2019 | 71.75 | 72.48 | 70.61 | 70.88 | 2,533 | -0.36(-0.51%) |
Jun 14, 2019 | 72.34 | 73.27 | 70.34 | 71.24 | 3,053 | -3.00(-4.04%) |
Jun 13, 2019 | 75.64 | 75.64 | 74.17 | 74.24 | 2,916 | +1.43(+1.96%) |
Jun 12, 2019 | 74.45 | 74.50 | 72.81 | 72.81 | 10,869 | -1.79(-2.40%) |
Jun 11, 2019 | 72.43 | 74.60 | 72.43 | 74.60 | 1,147 | +3.17(+4.44%) |
Jun 10, 2019 | 71.22 | 71.46 | 71.20 | 71.43 | 619 | -0.86(-1.19%) |
Jun 07, 2019 | 72.96 | 72.96 | 72.29 | 72.29 | 508 | +1.15(+1.61%) |
Jun 06, 2019 | 70.86 | 71.14 | 70.29 | 71.14 | 3,157 | +2.13(+3.09%) |
Jun 05, 2019 | 72.24 | 72.24 | 68.52 | 69.01 | 2,269 | -3.19(-4.42%) |
Jun 04, 2019 | 71.71 | 72.27 | 70.97 | 72.20 | 998 | +1.81(+2.57%) |