Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.80 | 60.88 | 60.77 | 60.88 | 964 | +0.38(+0.62%) |
Aug 29, 2019 | 59.78 | 60.51 | 59.78 | 60.50 | 2,483 | +0.64(+1.08%) |
Aug 28, 2019 | 60.19 | 60.29 | 59.42 | 59.86 | 2,863 | -0.35(-0.57%) |
Aug 27, 2019 | 60.45 | 60.53 | 59.95 | 60.20 | 2,843 | +0.33(+0.55%) |
Aug 26, 2019 | 58.99 | 59.87 | 58.76 | 59.87 | 1,813 | +1.68(+2.88%) |
Aug 23, 2019 | 60.31 | 60.31 | 58.20 | 58.20 | 5,573 | -1.66(-2.78%) |
Aug 22, 2019 | 59.56 | 59.86 | 59.50 | 59.86 | 644 | +0.01(+0.01%) |
Aug 21, 2019 | 59.07 | 59.86 | 58.97 | 59.86 | 6,410 | +0.74(+1.25%) |
Aug 20, 2019 | 59.66 | 59.66 | 58.91 | 59.12 | 2,495 | -0.09(-0.16%) |
Aug 19, 2019 | 57.98 | 59.51 | 57.98 | 59.21 | 3,046 | +0.52(+0.89%) |
Aug 16, 2019 | 58.12 | 58.69 | 58.12 | 58.69 | 964 | +0.64(+1.11%) |
Aug 15, 2019 | 57.89 | 58.05 | 57.09 | 58.05 | 4,422 | +1.46(+2.59%) |
Aug 14, 2019 | 57.72 | 57.99 | 56.48 | 56.58 | 9,496 | -0.77(-1.35%) |
Aug 13, 2019 | 57.21 | 57.61 | 57.21 | 57.36 | 7,233 | +0.44(+0.77%) |
Aug 12, 2019 | 57.20 | 57.20 | 56.92 | 56.92 | 259 | -0.68(-1.19%) |
Aug 09, 2019 | 57.97 | 57.97 | 57.39 | 57.60 | 14,042 | +0.02(+0.03%) |
Aug 08, 2019 | 56.15 | 57.92 | 56.15 | 57.58 | 18,257 | +1.17(+2.07%) |
Aug 07, 2019 | 55.06 | 56.98 | 55.06 | 56.41 | 14,691 | +0.29(+0.52%) |
Aug 06, 2019 | 54.66 | 56.31 | 54.11 | 56.12 | 11,970 | +1.31(+2.39%) |
Aug 05, 2019 | 56.17 | 56.68 | 54.81 | 54.81 | 2,678 | -1.66(-2.94%) |
Aug 02, 2019 | 56.74 | 57.20 | 56.38 | 56.47 | 2,465 | -0.04(-0.07%) |
Aug 01, 2019 | 55.32 | 56.68 | 55.32 | 56.51 | 2,655 | +1.00(+1.80%) |
Jul 31, 2019 | 56.04 | 56.50 | 55.51 | 55.51 | 6,307 | -0.40(-0.72%) |
Jul 30, 2019 | 56.81 | 57.09 | 55.91 | 55.91 | 3,360 | -0.85(-1.50%) |
Jul 29, 2019 | 56.37 | 56.76 | 56.15 | 56.76 | 2,697 | +0.53(+0.95%) |
Jul 26, 2019 | 55.55 | 56.43 | 55.55 | 56.23 | 2,358 | +0.51(+0.92%) |
Jul 25, 2019 | 55.37 | 55.90 | 55.37 | 55.72 | 7,299 | -0.41(-0.73%) |
Jul 24, 2019 | 56.04 | 56.14 | 55.38 | 56.13 | 13,633 | +0.01(+0.01%) |
Jul 23, 2019 | 55.85 | 56.39 | 55.85 | 56.12 | 4,318 | -0.55(-0.97%) |
Jul 22, 2019 | 56.45 | 56.99 | 56.40 | 56.67 | 6,044 | -0.28(-0.49%) |
Jul 19, 2019 | 58.56 | 58.61 | 56.95 | 56.95 | 7,824 | -1.72(-2.93%) |
Jul 18, 2019 | 57.25 | 58.66 | 57.24 | 58.66 | 2,552 | +0.77(+1.34%) |
Jul 17, 2019 | 57.91 | 57.91 | 57.76 | 57.89 | 433 | +0.56(+0.99%) |
Jul 16, 2019 | 57.32 | 57.32 | 57.32 | 57.32 | 12 | -0.57(-0.98%) |
Jul 15, 2019 | 57.52 | 57.89 | 57.49 | 57.89 | 597 | +0.18(+0.32%) |
Jul 12, 2019 | 57.80 | 57.80 | 57.37 | 57.71 | 8,360 | -0.53(-0.92%) |
Jul 11, 2019 | 58.12 | 58.24 | 58.12 | 58.24 | 220 | -0.14(-0.25%) |
Jul 10, 2019 | 58.05 | 58.54 | 58.05 | 58.39 | 4,543 | +0.34(+0.59%) |
Jul 09, 2019 | 57.73 | 58.05 | 57.73 | 58.05 | 332 | +0.08(+0.14%) |
Jul 08, 2019 | 58.14 | 58.14 | 57.78 | 57.97 | 1,169 | +0.24(+0.41%) |
Jul 05, 2019 | 56.84 | 57.73 | 56.79 | 57.73 | 1,607 | -0.28(-0.48%) |
Jul 03, 2019 | 57.84 | 58.15 | 57.84 | 58.01 | 643 | +0.87(+1.53%) |
Jul 02, 2019 | 56.43 | 57.14 | 56.43 | 57.13 | 1,974 | +1.34(+2.39%) |
Jul 01, 2019 | 56.01 | 56.05 | 54.86 | 55.80 | 4,543 | -0.39(-0.70%) |
Jun 28, 2019 | 56.03 | 56.53 | 55.63 | 56.19 | 6,109 | +0.57(+1.02%) |
Jun 27, 2019 | 55.30 | 55.64 | 55.27 | 55.62 | 2,650 | +0.15(+0.27%) |
Jun 26, 2019 | 56.97 | 56.97 | 55.47 | 55.47 | 420 | -2.56(-4.41%) |
Jun 25, 2019 | 58.36 | 58.60 | 57.75 | 58.03 | 8,852 | -0.67(-1.14%) |
Jun 24, 2019 | 58.42 | 58.70 | 58.29 | 58.70 | 4,066 | -0.06(-0.10%) |
Jun 21, 2019 | 57.80 | 58.75 | 57.66 | 58.75 | 7,633 | +0.52(+0.89%) |
Jun 20, 2019 | 58.05 | 58.26 | 57.00 | 58.23 | 3,420 | +0.52(+0.90%) |
Jun 19, 2019 | 56.48 | 57.76 | 56.25 | 57.71 | 9,724 | +1.17(+2.07%) |
Jun 18, 2019 | 56.21 | 56.56 | 55.96 | 56.54 | 13,368 | -0.23(-0.41%) |
Jun 17, 2019 | 57.26 | 57.27 | 56.45 | 56.77 | 6,649 | -0.63(-1.10%) |
Jun 14, 2019 | 55.88 | 57.51 | 55.88 | 57.41 | 18,600 | +1.29(+2.31%) |
Jun 13, 2019 | 56.49 | 56.49 | 55.55 | 56.11 | 3,243 | +0.15(+0.27%) |
Jun 12, 2019 | 55.27 | 55.96 | 55.27 | 55.96 | 1,822 | +1.34(+2.46%) |
Jun 11, 2019 | 55.02 | 55.02 | 54.62 | 54.62 | 1,404 | -0.72(-1.30%) |
Jun 10, 2019 | 55.35 | 55.77 | 55.09 | 55.34 | 3,760 | -0.82(-1.47%) |
Jun 07, 2019 | 58.00 | 58.00 | 56.16 | 56.16 | 860 | -0.65(-1.14%) |
Jun 06, 2019 | 56.39 | 56.81 | 56.18 | 56.81 | 8,149 | +0.54(+0.96%) |
Jun 05, 2019 | 54.32 | 56.27 | 54.25 | 56.27 | 2,979 | +2.36(+4.38%) |
Jun 04, 2019 | 53.55 | 54.00 | 52.20 | 53.91 | 2,083 | -0.03(-0.05%) |