Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.68 | 59.40 | 58.34 | 58.59 | 98,217 | +0.44(+0.76%) |
Aug 29, 2019 | 57.51 | 58.25 | 57.30 | 58.15 | 104,836 | +1.70(+3.02%) |
Aug 28, 2019 | 56.08 | 56.93 | 55.66 | 56.45 | 102,139 | +0.25(+0.45%) |
Aug 27, 2019 | 58.13 | 58.18 | 55.72 | 56.19 | 103,361 | -1.34(-2.32%) |
Aug 26, 2019 | 58.15 | 58.45 | 57.00 | 57.53 | 105,265 | +0.27(+0.48%) |
Aug 23, 2019 | 59.80 | 60.28 | 56.72 | 57.26 | 111,398 | -3.16(-5.23%) |
Aug 22, 2019 | 61.13 | 61.68 | 60.24 | 60.42 | 107,264 | -0.35(-0.57%) |
Aug 21, 2019 | 59.95 | 61.05 | 59.57 | 60.76 | 124,414 | +1.67(+2.83%) |
Aug 20, 2019 | 59.64 | 59.85 | 59.01 | 59.09 | 85,925 | -0.61(-1.02%) |
Aug 19, 2019 | 59.06 | 59.92 | 58.86 | 59.70 | 179,439 | +1.43(+2.45%) |
Aug 16, 2019 | 56.90 | 59.01 | 56.90 | 58.27 | 141,161 | +1.97(+3.49%) |
Aug 15, 2019 | 57.14 | 57.18 | 55.80 | 56.31 | 180,776 | -0.56(-0.99%) |
Aug 14, 2019 | 58.82 | 58.86 | 56.80 | 56.87 | 189,763 | -3.27(-5.44%) |
Aug 13, 2019 | 59.23 | 61.06 | 59.23 | 60.14 | 123,029 | +0.90(+1.52%) |
Aug 12, 2019 | 60.48 | 60.71 | 58.96 | 59.24 | 100,976 | -1.83(-3.00%) |
Aug 09, 2019 | 62.59 | 62.82 | 61.05 | 61.07 | 103,532 | -1.85(-2.95%) |
Aug 08, 2019 | 61.90 | 63.56 | 61.76 | 62.93 | 156,111 | +1.77(+2.89%) |
Aug 07, 2019 | 60.17 | 61.46 | 59.48 | 61.16 | 118,943 | -0.17(-0.28%) |
Aug 06, 2019 | 60.70 | 61.39 | 59.67 | 61.33 | 146,555 | +1.02(+1.68%) |
Aug 05, 2019 | 61.83 | 62.28 | 59.71 | 60.31 | 174,710 | -2.75(-4.36%) |
Aug 02, 2019 | 63.95 | 63.95 | 62.29 | 63.06 | 99,067 | -1.33(-2.06%) |
Aug 01, 2019 | 66.59 | 67.20 | 64.20 | 64.39 | 161,633 | -2.45(-3.66%) |
Jul 31, 2019 | 67.08 | 69.17 | 66.73 | 66.83 | 225,167 | -0.47(-0.70%) |
Jul 30, 2019 | 62.06 | 69.43 | 62.02 | 67.30 | 419,034 | +6.59(+10.85%) |
Jul 29, 2019 | 63.21 | 63.31 | 60.45 | 60.72 | 113,225 | -2.51(-3.97%) |
Jul 26, 2019 | 62.65 | 63.45 | 61.79 | 63.23 | 144,562 | +0.85(+1.36%) |
Jul 25, 2019 | 61.50 | 62.47 | 60.56 | 62.38 | 201,346 | +0.88(+1.44%) |
Jul 24, 2019 | 59.39 | 61.50 | 59.19 | 61.50 | 167,571 | +1.96(+3.29%) |
Jul 23, 2019 | 59.60 | 60.32 | 59.11 | 59.54 | 166,235 | +0.48(+0.81%) |
Jul 22, 2019 | 58.93 | 59.65 | 57.97 | 59.06 | 108,007 | +0.67(+1.14%) |
Jul 19, 2019 | 58.07 | 59.83 | 58.07 | 58.39 | 127,767 | +0.12(+0.21%) |
Jul 18, 2019 | 58.38 | 58.65 | 58.00 | 58.27 | 71,313 | -0.23(-0.39%) |
Jul 17, 2019 | 59.46 | 59.63 | 58.29 | 58.50 | 101,583 | -1.03(-1.74%) |
Jul 16, 2019 | 58.86 | 60.25 | 58.21 | 59.53 | 68,801 | +0.64(+1.09%) |
Jul 15, 2019 | 59.03 | 59.18 | 58.14 | 58.89 | 96,727 | +0.08(+0.14%) |
Jul 12, 2019 | 57.45 | 59.01 | 57.45 | 58.81 | 160,613 | +1.51(+2.64%) |
Jul 11, 2019 | 58.69 | 59.14 | 56.75 | 57.29 | 130,239 | -1.32(-2.25%) |
Jul 10, 2019 | 60.23 | 60.67 | 58.52 | 58.61 | 101,651 | -1.22(-2.04%) |
Jul 09, 2019 | 59.64 | 60.23 | 59.32 | 59.83 | 78,964 | -0.25(-0.42%) |
Jul 08, 2019 | 59.87 | 60.83 | 59.87 | 60.09 | 85,198 | -0.28(-0.47%) |
Jul 05, 2019 | 59.63 | 60.44 | 59.02 | 60.37 | 55,911 | +0.19(+0.31%) |
Jul 03, 2019 | 59.65 | 60.18 | 59.44 | 60.18 | 33,695 | +0.98(+1.65%) |
Jul 02, 2019 | 59.92 | 59.92 | 58.77 | 59.20 | 136,559 | -0.81(-1.35%) |
Jul 01, 2019 | 61.07 | 61.15 | 59.58 | 60.01 | 109,430 | -0.05(-0.08%) |
Jun 28, 2019 | 60.44 | 60.80 | 59.92 | 60.06 | 337,595 | -0.05(-0.08%) |
Jun 27, 2019 | 60.39 | 60.59 | 59.48 | 60.11 | 228,719 | -0.27(-0.45%) |
Jun 26, 2019 | 60.05 | 61.05 | 59.85 | 60.38 | 112,880 | +0.59(+0.99%) |
Jun 25, 2019 | 60.54 | 61.12 | 59.77 | 59.79 | 155,122 | -0.85(-1.40%) |
Jun 24, 2019 | 60.90 | 61.07 | 60.37 | 60.63 | 85,579 | -0.01(-0.02%) |
Jun 21, 2019 | 60.75 | 61.40 | 60.53 | 60.64 | 149,664 | -0.54(-0.88%) |
Jun 20, 2019 | 61.01 | 61.85 | 60.61 | 61.18 | 87,752 | +1.09(+1.82%) |
Jun 19, 2019 | 59.51 | 60.33 | 59.11 | 60.09 | 131,941 | +0.43(+0.73%) |
Jun 18, 2019 | 58.63 | 60.30 | 58.36 | 59.65 | 44,252 | +1.62(+2.79%) |
Jun 17, 2019 | 58.37 | 58.66 | 57.77 | 58.04 | 73,939 | -0.17(-0.29%) |
Jun 14, 2019 | 58.77 | 59.01 | 58.19 | 58.21 | 87,056 | -0.55(-0.93%) |
Jun 13, 2019 | 58.38 | 59.12 | 58.02 | 58.75 | 74,310 | +0.97(+1.68%) |
Jun 12, 2019 | 58.41 | 58.47 | 57.42 | 57.78 | 66,060 | -0.62(-1.06%) |
Jun 11, 2019 | 59.27 | 59.65 | 58.01 | 58.40 | 65,527 | +0.05(+0.08%) |
Jun 10, 2019 | 58.22 | 59.13 | 58.22 | 58.36 | 74,711 | +0.57(+0.99%) |
Jun 07, 2019 | 57.41 | 58.38 | 57.17 | 57.78 | 106,614 | +0.75(+1.32%) |
Jun 06, 2019 | 57.10 | 57.57 | 55.40 | 57.03 | 90,009 | +0.05(+0.08%) |
Jun 05, 2019 | 56.97 | 57.33 | 56.35 | 56.98 | 89,180 | +0.09(+0.17%) |
Jun 04, 2019 | 55.18 | 56.93 | 54.42 | 56.89 | 78,343 | +2.61(+4.80%) |