Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.69 | 59.42 | 58.35 | 58.61 | 98,191 | +0.44(+0.76%) |
Aug 29, 2019 | 57.52 | 58.27 | 57.32 | 58.16 | 104,808 | +1.70(+3.02%) |
Aug 28, 2019 | 56.09 | 56.94 | 55.67 | 56.46 | 102,112 | +0.25(+0.45%) |
Aug 27, 2019 | 58.15 | 58.19 | 55.74 | 56.21 | 103,333 | -1.34(-2.32%) |
Aug 26, 2019 | 58.16 | 58.47 | 57.01 | 57.54 | 105,237 | +0.27(+0.48%) |
Aug 23, 2019 | 59.81 | 60.30 | 56.73 | 57.27 | 111,368 | -3.16(-5.23%) |
Aug 22, 2019 | 61.15 | 61.69 | 60.25 | 60.43 | 107,235 | -0.35(-0.57%) |
Aug 21, 2019 | 59.96 | 61.06 | 59.59 | 60.78 | 124,380 | +1.68(+2.83%) |
Aug 20, 2019 | 59.66 | 59.87 | 59.02 | 59.11 | 85,902 | -0.61(-1.02%) |
Aug 19, 2019 | 59.08 | 59.93 | 58.88 | 59.72 | 179,391 | +1.43(+2.45%) |
Aug 16, 2019 | 56.91 | 59.02 | 56.91 | 58.29 | 141,123 | +1.97(+3.49%) |
Aug 15, 2019 | 57.16 | 57.20 | 55.81 | 56.32 | 180,728 | -0.56(-0.99%) |
Aug 14, 2019 | 58.83 | 58.88 | 56.81 | 56.88 | 189,713 | -3.27(-5.44%) |
Aug 13, 2019 | 59.25 | 61.07 | 59.25 | 60.16 | 122,996 | +0.90(+1.52%) |
Aug 12, 2019 | 60.50 | 60.72 | 58.97 | 59.26 | 100,950 | -1.84(-3.00%) |
Aug 09, 2019 | 62.61 | 62.84 | 61.06 | 61.09 | 103,504 | -1.85(-2.95%) |
Aug 08, 2019 | 61.92 | 63.58 | 61.78 | 62.94 | 156,069 | +1.77(+2.89%) |
Aug 07, 2019 | 60.19 | 61.48 | 59.50 | 61.18 | 118,911 | -0.17(-0.28%) |
Aug 06, 2019 | 60.71 | 61.41 | 59.69 | 61.35 | 146,516 | +1.02(+1.68%) |
Aug 05, 2019 | 61.84 | 62.30 | 59.73 | 60.33 | 174,663 | -2.75(-4.36%) |
Aug 02, 2019 | 63.97 | 63.97 | 62.30 | 63.08 | 99,041 | -1.33(-2.06%) |
Aug 01, 2019 | 66.61 | 67.22 | 64.22 | 64.40 | 161,590 | -2.45(-3.66%) |
Jul 31, 2019 | 67.09 | 69.19 | 66.75 | 66.85 | 225,107 | -0.47(-0.70%) |
Jul 30, 2019 | 62.08 | 69.45 | 62.04 | 67.32 | 418,923 | +6.59(+10.85%) |
Jul 29, 2019 | 63.23 | 63.33 | 60.47 | 60.73 | 113,195 | -2.51(-3.97%) |
Jul 26, 2019 | 62.66 | 63.46 | 61.81 | 63.25 | 144,524 | +0.85(+1.36%) |
Jul 25, 2019 | 61.51 | 62.48 | 60.57 | 62.40 | 201,293 | +0.88(+1.44%) |
Jul 24, 2019 | 59.41 | 61.51 | 59.21 | 61.51 | 167,526 | +1.96(+3.29%) |
Jul 23, 2019 | 59.61 | 60.33 | 59.12 | 59.56 | 166,190 | +0.48(+0.81%) |
Jul 22, 2019 | 58.95 | 59.67 | 57.99 | 59.08 | 107,978 | +0.67(+1.14%) |
Jul 19, 2019 | 58.09 | 59.85 | 58.09 | 58.41 | 127,733 | +0.12(+0.21%) |
Jul 18, 2019 | 58.40 | 58.66 | 58.01 | 58.29 | 71,294 | -0.23(-0.39%) |
Jul 17, 2019 | 59.47 | 59.64 | 58.31 | 58.51 | 101,556 | -1.04(-1.74%) |
Jul 16, 2019 | 58.88 | 60.26 | 58.23 | 59.55 | 68,782 | +0.64(+1.09%) |
Jul 15, 2019 | 59.05 | 59.20 | 58.16 | 58.91 | 96,701 | +0.08(+0.14%) |
Jul 12, 2019 | 57.47 | 59.02 | 57.47 | 58.82 | 160,570 | +1.52(+2.64%) |
Jul 11, 2019 | 58.71 | 59.15 | 56.76 | 57.31 | 130,204 | -1.32(-2.25%) |
Jul 10, 2019 | 60.24 | 60.69 | 58.53 | 58.63 | 101,624 | -1.22(-2.04%) |
Jul 09, 2019 | 59.66 | 60.24 | 59.34 | 59.85 | 78,943 | -0.25(-0.42%) |
Jul 08, 2019 | 59.89 | 60.84 | 59.89 | 60.10 | 85,175 | -0.28(-0.47%) |
Jul 05, 2019 | 59.64 | 60.46 | 59.04 | 60.39 | 55,896 | +0.19(+0.31%) |
Jul 03, 2019 | 59.67 | 60.20 | 59.45 | 60.20 | 33,686 | +0.98(+1.65%) |
Jul 02, 2019 | 59.93 | 59.93 | 58.79 | 59.22 | 136,523 | -0.81(-1.35%) |
Jul 01, 2019 | 61.09 | 61.17 | 59.59 | 60.03 | 109,401 | -0.05(-0.08%) |
Jun 28, 2019 | 60.46 | 60.82 | 59.93 | 60.07 | 337,506 | -0.05(-0.08%) |
Jun 27, 2019 | 60.40 | 60.61 | 59.49 | 60.12 | 228,658 | -0.27(-0.45%) |
Jun 26, 2019 | 60.07 | 61.06 | 59.87 | 60.39 | 112,850 | +0.59(+0.99%) |
Jun 25, 2019 | 60.55 | 61.14 | 59.78 | 59.80 | 155,081 | -0.85(-1.40%) |
Jun 24, 2019 | 60.91 | 61.09 | 60.39 | 60.65 | 85,557 | -0.01(-0.02%) |
Jun 21, 2019 | 60.77 | 61.42 | 60.55 | 60.66 | 149,624 | -0.54(-0.88%) |
Jun 20, 2019 | 61.03 | 61.87 | 60.63 | 61.19 | 87,729 | +1.09(+1.82%) |
Jun 19, 2019 | 59.53 | 60.35 | 59.12 | 60.10 | 131,906 | +0.43(+0.73%) |
Jun 18, 2019 | 58.64 | 60.32 | 58.37 | 59.67 | 44,240 | +1.62(+2.79%) |
Jun 17, 2019 | 58.38 | 58.67 | 57.78 | 58.05 | 73,919 | -0.17(-0.29%) |
Jun 14, 2019 | 58.79 | 59.03 | 58.20 | 58.22 | 87,033 | -0.55(-0.93%) |
Jun 13, 2019 | 58.40 | 59.13 | 58.03 | 58.77 | 74,290 | +0.97(+1.68%) |
Jun 12, 2019 | 58.43 | 58.48 | 57.43 | 57.80 | 66,043 | -0.62(-1.06%) |
Jun 11, 2019 | 59.28 | 59.67 | 58.02 | 58.42 | 65,509 | +0.05(+0.08%) |
Jun 10, 2019 | 58.24 | 59.14 | 58.24 | 58.37 | 74,691 | +0.57(+0.99%) |
Jun 07, 2019 | 57.42 | 58.40 | 57.19 | 57.80 | 106,586 | +0.75(+1.32%) |
Jun 06, 2019 | 57.11 | 57.58 | 55.42 | 57.04 | 89,985 | +0.05(+0.08%) |
Jun 05, 2019 | 56.99 | 57.35 | 56.37 | 57.00 | 89,156 | +0.09(+0.17%) |
Jun 04, 2019 | 55.19 | 56.94 | 54.44 | 56.90 | 78,322 | +2.61(+4.80%) |