Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.90 | 64.92 | 64.85 | 64.90 | 148,500 | +0.08(+0.12%) |
Aug 29, 2019 | 64.88 | 64.92 | 64.82 | 64.82 | 238,607 | -0.03(-0.05%) |
Aug 28, 2019 | 64.90 | 64.92 | 64.82 | 64.85 | 178,097 | +0.03(+0.05%) |
Aug 27, 2019 | 64.79 | 64.86 | 64.73 | 64.82 | 174,092 | +0.08(+0.12%) |
Aug 26, 2019 | 64.79 | 64.79 | 64.73 | 64.74 | 234,666 | -0.05(-0.08%) |
Aug 23, 2019 | 64.69 | 64.81 | 64.65 | 64.79 | 175,600 | +0.15(+0.23%) |
Aug 22, 2019 | 64.66 | 64.70 | 64.60 | 64.64 | 193,025 | -0.06(-0.09%) |
Aug 21, 2019 | 64.72 | 64.72 | 64.58 | 64.70 | 278,583 | +0.03(+0.05%) |
Aug 20, 2019 | 64.77 | 64.77 | 64.62 | 64.67 | 305,450 | +0.12(+0.19%) |
Aug 19, 2019 | 64.46 | 64.63 | 63.54 | 64.55 | 282,577 | -0.06(-0.09%) |
Aug 16, 2019 | 64.70 | 64.75 | 64.57 | 64.61 | 397,100 | -0.10(-0.15%) |
Aug 15, 2019 | 64.55 | 64.72 | 64.55 | 64.71 | 198,992 | +0.18(+0.28%) |
Aug 14, 2019 | 64.44 | 64.62 | 64.44 | 64.53 | 304,630 | +0.17(+0.26%) |
Aug 13, 2019 | 64.39 | 64.40 | 64.24 | 64.36 | 364,740 | +0.10(+0.16%) |
Aug 12, 2019 | 64.35 | 64.43 | 64.26 | 64.26 | 320,960 | +0.11(+0.17%) |
Aug 09, 2019 | 64.04 | 64.25 | 64.04 | 64.15 | 328,900 | +0.10(+0.16%) |
Aug 08, 2019 | 64.23 | 64.24 | 64.05 | 64.05 | 574,165 | -0.03(-0.05%) |
Aug 07, 2019 | 64.28 | 64.31 | 64.08 | 64.08 | 483,584 | -0.05(-0.08%) |
Aug 06, 2019 | 63.94 | 64.13 | 63.94 | 64.13 | 356,370 | +0.15(+0.23%) |
Aug 05, 2019 | 63.95 | 64.07 | 63.86 | 63.98 | 555,972 | +0.17(+0.27%) |
Aug 02, 2019 | 63.73 | 63.90 | 63.69 | 63.81 | 384,400 | +0.11(+0.17%) |
Aug 01, 2019 | 63.65 | 63.75 | 63.52 | 63.70 | 304,075 | -0.13(-0.20%) |
Jul 31, 2019 | 63.89 | 63.93 | 63.83 | 63.83 | 392,087 | +0.01(+0.02%) |
Jul 30, 2019 | 63.85 | 63.88 | 63.77 | 63.82 | 255,549 | +0.01(+0.02%) |
Jul 29, 2019 | 63.90 | 63.92 | 63.80 | 63.81 | 386,501 | -0.09(-0.14%) |
Jul 26, 2019 | 63.86 | 63.91 | 63.80 | 63.90 | 128,700 | +0.13(+0.20%) |
Jul 25, 2019 | 63.85 | 63.90 | 63.77 | 63.77 | 285,599 | -0.08(-0.13%) |
Jul 24, 2019 | 63.89 | 63.90 | 63.82 | 63.85 | 254,641 | +0.04(+0.06%) |
Jul 23, 2019 | 63.83 | 63.83 | 63.76 | 63.81 | 146,585 | -0.01(-0.02%) |
Jul 22, 2019 | 63.86 | 63.86 | 63.76 | 63.82 | 161,741 | +0.03(+0.05%) |
Jul 19, 2019 | 63.78 | 63.81 | 63.75 | 63.79 | 245,700 | -0.03(-0.05%) |
Jul 18, 2019 | 63.77 | 63.82 | 63.75 | 63.82 | 255,496 | +0.08(+0.13%) |
Jul 17, 2019 | 63.72 | 63.79 | 63.69 | 63.74 | 296,581 | +0.05(+0.08%) |
Jul 16, 2019 | 63.64 | 63.72 | 63.63 | 63.69 | 307,787 | +0.00(+0.00%) |
Jul 15, 2019 | 63.71 | 63.71 | 63.65 | 63.69 | 274,129 | +0.01(+0.02%) |
Jul 12, 2019 | 63.65 | 63.69 | 63.62 | 63.68 | 159,200 | +0.06(+0.09%) |
Jul 11, 2019 | 63.63 | 63.71 | 63.56 | 63.62 | 203,980 | -0.01(-0.02%) |
Jul 10, 2019 | 63.75 | 63.75 | 63.55 | 63.63 | 656,089 | -0.10(-0.16%) |
Jul 09, 2019 | 63.65 | 63.73 | 63.60 | 63.73 | 156,769 | +0.10(+0.16%) |
Jul 08, 2019 | 63.56 | 63.67 | 63.56 | 63.63 | 402,056 | +0.06(+0.09%) |
Jul 05, 2019 | 63.62 | 63.62 | 63.55 | 63.57 | 351,300 | -0.11(-0.17%) |
Jul 03, 2019 | 63.63 | 63.68 | 63.57 | 63.68 | 167,700 | +0.08(+0.13%) |
Jul 02, 2019 | 63.54 | 63.65 | 63.51 | 63.60 | 334,951 | +0.10(+0.16%) |
Jul 01, 2019 | 63.59 | 63.60 | 63.48 | 63.50 | 319,517 | -0.28(-0.44%) |
Jun 28, 2019 | 63.77 | 63.78 | 63.73 | 63.78 | 176,000 | +0.04(+0.06%) |
Jun 27, 2019 | 63.70 | 63.76 | 63.69 | 63.74 | 192,194 | +0.08(+0.13%) |
Jun 26, 2019 | 63.75 | 63.75 | 63.66 | 63.66 | 294,532 | -0.07(-0.10%) |
Jun 25, 2019 | 63.73 | 63.74 | 63.65 | 63.73 | 130,907 | +0.04(+0.05%) |
Jun 24, 2019 | 63.63 | 63.71 | 63.62 | 63.69 | 238,750 | +0.08(+0.13%) |
Jun 21, 2019 | 63.61 | 63.62 | 63.52 | 63.61 | 188,300 | -0.04(-0.06%) |
Jun 20, 2019 | 63.55 | 63.65 | 63.55 | 63.65 | 185,687 | +0.10(+0.16%) |
Jun 19, 2019 | 63.54 | 63.56 | 63.42 | 63.55 | 149,093 | -0.03(-0.05%) |
Jun 18, 2019 | 63.56 | 63.67 | 63.50 | 63.58 | 243,890 | +0.14(+0.22%) |
Jun 17, 2019 | 63.47 | 63.49 | 63.44 | 63.44 | 138,041 | -0.03(-0.05%) |
Jun 14, 2019 | 63.41 | 63.48 | 63.40 | 63.47 | 201,800 | +0.01(+0.02%) |
Jun 13, 2019 | 63.48 | 63.48 | 63.44 | 63.46 | 247,388 | +0.02(+0.03%) |
Jun 12, 2019 | 63.39 | 63.45 | 63.36 | 63.44 | 146,254 | +0.06(+0.09%) |
Jun 11, 2019 | 63.38 | 63.43 | 63.30 | 63.38 | 177,628 | +0.03(+0.05%) |
Jun 10, 2019 | 63.42 | 63.42 | 63.32 | 63.35 | 417,796 | +0.02(+0.03%) |
Jun 07, 2019 | 63.41 | 63.47 | 63.33 | 63.33 | 413,000 | +0.03(+0.05%) |
Jun 06, 2019 | 63.49 | 63.49 | 63.28 | 63.30 | 348,872 | -0.01(-0.02%) |
Jun 05, 2019 | 63.41 | 63.46 | 63.31 | 63.31 | 382,400 | -0.05(-0.08%) |
Jun 04, 2019 | 63.49 | 63.49 | 63.35 | 63.36 | 346,137 | -0.20(-0.31%) |