Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.43 | 61.75 | 61.05 | 61.31 | 213,400 | +0.23(+0.38%) |
Aug 29, 2019 | 60.43 | 61.24 | 60.27 | 61.08 | 188,332 | +1.27(+2.12%) |
Aug 28, 2019 | 58.80 | 60.08 | 58.46 | 59.81 | 93,341 | +0.82(+1.39%) |
Aug 27, 2019 | 59.45 | 59.50 | 58.96 | 58.99 | 233,412 | -0.32(-0.53%) |
Aug 26, 2019 | 59.49 | 59.64 | 59.02 | 59.31 | 210,646 | +0.31(+0.52%) |
Aug 23, 2019 | 61.04 | 61.41 | 58.75 | 59.00 | 172,668 | -1.85(-3.04%) |
Aug 22, 2019 | 61.26 | 62.06 | 60.70 | 60.85 | 124,024 | -0.49(-0.79%) |
Aug 21, 2019 | 61.49 | 61.77 | 61.18 | 61.34 | 176,472 | +0.37(+0.61%) |
Aug 20, 2019 | 60.79 | 61.22 | 59.90 | 60.97 | 164,367 | -0.05(-0.08%) |
Aug 19, 2019 | 61.25 | 61.73 | 60.81 | 61.02 | 147,748 | +0.48(+0.79%) |
Aug 16, 2019 | 59.91 | 60.94 | 59.91 | 60.54 | 163,558 | +0.85(+1.42%) |
Aug 15, 2019 | 59.48 | 60.07 | 59.36 | 59.69 | 146,685 | +0.28(+0.47%) |
Aug 14, 2019 | 59.33 | 59.68 | 59.07 | 59.41 | 261,894 | -0.81(-1.35%) |
Aug 13, 2019 | 59.45 | 60.88 | 59.45 | 60.22 | 163,421 | +0.56(+0.94%) |
Aug 12, 2019 | 60.28 | 60.29 | 59.50 | 59.66 | 192,207 | -0.76(-1.26%) |
Aug 09, 2019 | 60.65 | 60.80 | 60.10 | 60.42 | 309,106 | -0.44(-0.72%) |
Aug 08, 2019 | 60.04 | 60.89 | 59.85 | 60.86 | 238,756 | +1.13(+1.89%) |
Aug 07, 2019 | 58.81 | 60.05 | 58.75 | 59.74 | 280,123 | +0.14(+0.24%) |
Aug 06, 2019 | 58.91 | 59.95 | 58.77 | 59.59 | 395,937 | +0.86(+1.46%) |
Aug 05, 2019 | 58.23 | 59.04 | 57.85 | 58.73 | 482,379 | -0.52(-0.87%) |
Aug 02, 2019 | 58.80 | 59.47 | 58.53 | 59.25 | 287,850 | +0.31(+0.52%) |
Aug 01, 2019 | 59.11 | 59.99 | 58.58 | 58.94 | 566,477 | -0.04(-0.06%) |
Jul 31, 2019 | 56.36 | 59.46 | 56.36 | 58.98 | 632,496 | +2.34(+4.13%) |
Jul 30, 2019 | 57.30 | 59.21 | 54.78 | 56.64 | 1,337,561 | -5.79(-9.27%) |
Jul 29, 2019 | 63.34 | 63.34 | 62.07 | 62.43 | 284,303 | -0.95(-1.51%) |
Jul 26, 2019 | 62.93 | 63.58 | 62.14 | 63.38 | 232,981 | +0.67(+1.07%) |
Jul 25, 2019 | 62.94 | 63.29 | 62.54 | 62.72 | 202,954 | +0.08(+0.12%) |
Jul 24, 2019 | 61.09 | 62.84 | 60.82 | 62.64 | 183,538 | +1.32(+2.15%) |
Jul 23, 2019 | 60.71 | 61.60 | 60.60 | 61.32 | 171,349 | +1.02(+1.69%) |
Jul 22, 2019 | 60.57 | 60.76 | 60.08 | 60.30 | 83,380 | -0.34(-0.57%) |
Jul 19, 2019 | 62.06 | 62.93 | 60.60 | 60.64 | 275,598 | -1.26(-2.04%) |
Jul 18, 2019 | 61.67 | 62.09 | 61.30 | 61.90 | 111,050 | +0.20(+0.32%) |
Jul 17, 2019 | 62.65 | 62.78 | 61.69 | 61.70 | 92,265 | -0.97(-1.55%) |
Jul 16, 2019 | 62.45 | 63.01 | 62.45 | 62.68 | 110,205 | +0.27(+0.43%) |
Jul 15, 2019 | 62.83 | 62.83 | 61.61 | 62.41 | 72,892 | -0.16(-0.26%) |
Jul 12, 2019 | 61.39 | 62.93 | 60.90 | 62.57 | 169,108 | +1.46(+2.39%) |
Jul 11, 2019 | 62.15 | 62.39 | 60.85 | 61.11 | 136,619 | -0.80(-1.30%) |
Jul 10, 2019 | 62.10 | 62.30 | 61.49 | 61.91 | 178,869 | -0.11(-0.18%) |
Jul 09, 2019 | 62.55 | 62.55 | 61.67 | 62.03 | 195,919 | -0.58(-0.93%) |
Jul 08, 2019 | 63.22 | 63.22 | 62.48 | 62.61 | 368,359 | -0.82(-1.29%) |
Jul 05, 2019 | 62.45 | 63.58 | 61.89 | 63.43 | 103,035 | +0.67(+1.07%) |
Jul 03, 2019 | 62.85 | 63.31 | 62.32 | 62.76 | 106,595 | +0.24(+0.38%) |
Jul 02, 2019 | 63.02 | 63.24 | 62.19 | 62.52 | 150,826 | -0.53(-0.85%) |
Jul 01, 2019 | 63.96 | 64.77 | 62.60 | 63.06 | 191,254 | -0.19(-0.30%) |
Jun 28, 2019 | 62.94 | 63.73 | 62.80 | 63.25 | 890,515 | +0.57(+0.91%) |
Jun 27, 2019 | 62.67 | 63.38 | 62.52 | 62.68 | 169,552 | +0.49(+0.80%) |
Jun 26, 2019 | 61.83 | 62.56 | 61.77 | 62.18 | 133,278 | +0.70(+1.15%) |
Jun 25, 2019 | 61.93 | 62.26 | 61.47 | 61.48 | 108,222 | -0.22(-0.35%) |
Jun 24, 2019 | 61.85 | 61.98 | 61.16 | 61.70 | 205,461 | +0.06(+0.09%) |
Jun 21, 2019 | 61.91 | 62.85 | 61.54 | 61.64 | 314,176 | -0.56(-0.90%) |
Jun 20, 2019 | 62.72 | 62.90 | 61.73 | 62.20 | 233,128 | +0.09(+0.14%) |
Jun 19, 2019 | 62.52 | 62.52 | 61.12 | 62.12 | 252,075 | -0.31(-0.50%) |
Jun 18, 2019 | 62.78 | 63.78 | 61.85 | 62.43 | 247,355 | +0.16(+0.26%) |
Jun 17, 2019 | 62.71 | 62.87 | 62.08 | 62.27 | 154,447 | -0.44(-0.70%) |
Jun 14, 2019 | 62.81 | 63.14 | 62.49 | 62.71 | 108,963 | -0.28(-0.44%) |
Jun 13, 2019 | 62.45 | 63.01 | 62.35 | 62.98 | 115,512 | +0.82(+1.32%) |
Jun 12, 2019 | 62.45 | 63.08 | 62.03 | 62.16 | 172,869 | -0.33(-0.53%) |
Jun 11, 2019 | 62.72 | 62.72 | 61.90 | 62.50 | 191,727 | +0.29(+0.46%) |
Jun 10, 2019 | 61.81 | 62.68 | 61.66 | 62.21 | 102,188 | +0.60(+0.97%) |
Jun 07, 2019 | 61.37 | 62.01 | 61.23 | 61.61 | 124,724 | +0.53(+0.87%) |
Jun 06, 2019 | 61.18 | 61.35 | 60.03 | 61.08 | 77,107 | -0.10(-0.16%) |
Jun 05, 2019 | 61.16 | 61.81 | 60.40 | 61.17 | 190,182 | +0.17(+0.28%) |
Jun 04, 2019 | 59.69 | 61.14 | 59.44 | 61.00 | 87,269 | +2.03(+3.44%) |