Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.66 | 68.66 | 68.66 | 0 | +0.31(+0.45%) | |
Aug 29, 2019 | 67.82 | 68.61 | 67.82 | 68.35 | 1,161,816 | +0.22(+0.32%) |
Aug 28, 2019 | 67.56 | 68.14 | 67.32 | 68.13 | 672,218 | +0.41(+0.61%) |
Aug 27, 2019 | 67.90 | 67.99 | 67.53 | 67.72 | 1,178,797 | -0.03(-0.04%) |
Aug 26, 2019 | 67.89 | 68.07 | 67.42 | 67.75 | 726,223 | +0.48(+0.71%) |
Aug 23, 2019 | 68.39 | 68.90 | 67.06 | 67.27 | 957,949 | -1.60(-2.32%) |
Aug 22, 2019 | 69.10 | 69.17 | 68.36 | 68.87 | 611,495 | -0.24(-0.35%) |
Aug 21, 2019 | 68.80 | 69.16 | 68.63 | 69.11 | 1,591,163 | +0.54(+0.79%) |
Aug 20, 2019 | 69.06 | 69.11 | 68.47 | 68.57 | 1,669,525 | -0.22(-0.32%) |
Aug 19, 2019 | 67.75 | 68.88 | 67.75 | 68.79 | 1,501,342 | +1.00(+1.48%) |
Aug 16, 2019 | 67.61 | 68.02 | 66.70 | 67.79 | 701,472 | +1.12(+1.68%) |
Aug 15, 2019 | 66.60 | 67.03 | 66.22 | 66.67 | 744,608 | +0.39(+0.59%) |
Aug 14, 2019 | 66.89 | 67.38 | 66.21 | 66.28 | 988,710 | -1.28(-1.89%) |
Aug 13, 2019 | 66.80 | 67.60 | 66.75 | 67.56 | 849,219 | +0.65(+0.97%) |
Aug 12, 2019 | 66.91 | 67.66 | 66.82 | 66.91 | 727,703 | -0.28(-0.42%) |
Aug 09, 2019 | 66.32 | 67.36 | 66.24 | 67.19 | 1,426,866 | +0.89(+1.34%) |
Aug 08, 2019 | 65.46 | 66.46 | 64.54 | 66.30 | 852,353 | +0.76(+1.16%) |
Aug 07, 2019 | 64.20 | 65.59 | 63.83 | 65.54 | 1,092,779 | +1.03(+1.60%) |
Aug 06, 2019 | 63.76 | 64.62 | 63.46 | 64.51 | 1,983,621 | -0.29(-0.45%) |
Aug 02, 2019 | 64.80 | 64.80 | 64.80 | 0 | -0.37(-0.57%) | |
Aug 01, 2019 | 64.65 | 65.48 | 64.63 | 65.17 | 1,021,327 | +0.50(+0.77%) |
Jul 31, 2019 | 64.61 | 64.83 | 64.07 | 64.67 | 1,101,996 | -0.01(-0.02%) |
Jul 30, 2019 | 64.77 | 64.98 | 64.53 | 64.68 | 342,372 | -0.39(-0.60%) |
Jul 29, 2019 | 65.23 | 65.56 | 64.82 | 65.07 | 436,893 | -0.07(-0.11%) |
Jul 26, 2019 | 65.01 | 65.32 | 64.83 | 65.14 | 899,657 | +0.29(+0.45%) |
Jul 25, 2019 | 64.61 | 64.92 | 64.31 | 64.85 | 899,653 | +0.23(+0.36%) |
Jul 24, 2019 | 63.40 | 64.64 | 63.30 | 64.62 | 670,952 | +1.11(+1.75%) |
Jul 23, 2019 | 63.19 | 63.74 | 62.94 | 63.51 | 471,130 | +0.57(+0.91%) |
Jul 22, 2019 | 62.92 | 63.14 | 62.72 | 62.94 | 423,720 | +0.15(+0.24%) |
Jul 19, 2019 | 63.61 | 63.74 | 62.76 | 62.79 | 448,075 | -0.66(-1.04%) |
Jul 18, 2019 | 63.07 | 63.75 | 63.04 | 63.45 | 706,924 | +0.33(+0.52%) |
Jul 17, 2019 | 63.62 | 64.09 | 63.08 | 63.12 | 574,551 | -0.56(-0.88%) |
Jul 16, 2019 | 64.02 | 64.06 | 63.57 | 63.68 | 501,958 | -0.47(-0.73%) |
Jul 15, 2019 | 64.04 | 64.42 | 63.80 | 64.15 | 433,869 | +0.06(+0.09%) |
Jul 12, 2019 | 63.60 | 64.13 | 63.45 | 64.09 | 952,125 | +0.40(+0.63%) |
Jul 11, 2019 | 63.97 | 64.05 | 63.44 | 63.69 | 757,350 | -0.14(-0.22%) |
Jul 10, 2019 | 64.04 | 64.50 | 63.76 | 63.83 | 957,650 | +0.06(+0.09%) |
Jul 09, 2019 | 63.00 | 63.79 | 62.97 | 63.77 | 739,941 | +0.59(+0.93%) |
Jul 08, 2019 | 63.62 | 63.67 | 63.03 | 63.18 | 963,142 | -0.62(-0.97%) |
Jul 05, 2019 | 63.89 | 64.01 | 63.37 | 63.80 | 724,383 | -0.20(-0.31%) |
Jul 04, 2019 | 64.27 | 64.68 | 64.00 | 64.00 | 425,889 | -0.44(-0.68%) |
Jul 03, 2019 | 63.49 | 64.46 | 63.32 | 64.44 | 552,858 | +0.90(+1.42%) |
Jul 02, 2019 | 63.90 | 63.92 | 63.05 | 63.54 | 778,919 | +0.89(+1.42%) |
Jun 28, 2019 | 62.65 | 62.65 | 62.65 | 0 | +0.21(+0.34%) | |
Jun 27, 2019 | 62.41 | 62.69 | 62.41 | 62.44 | 650,753 | +0.09(+0.14%) |
Jun 26, 2019 | 62.89 | 63.00 | 62.28 | 62.35 | 711,166 | -0.50(-0.80%) |
Jun 25, 2019 | 63.23 | 63.37 | 62.72 | 62.85 | 910,805 | -0.50(-0.79%) |
Jun 24, 2019 | 63.50 | 63.68 | 63.10 | 63.35 | 763,043 | -0.27(-0.42%) |
Jun 21, 2019 | 63.80 | 63.85 | 63.18 | 63.62 | 4,287,828 | -0.19(-0.30%) |
Jun 20, 2019 | 64.30 | 64.30 | 63.49 | 63.81 | 722,051 | -0.08(-0.13%) |
Jun 19, 2019 | 64.29 | 64.58 | 63.85 | 63.89 | 1,330,573 | -0.29(-0.45%) |
Jun 18, 2019 | 63.59 | 64.56 | 63.59 | 64.18 | 1,344,499 | +0.94(+1.49%) |
Jun 17, 2019 | 63.34 | 63.82 | 63.23 | 63.24 | 861,956 | -0.02(-0.03%) |
Jun 14, 2019 | 63.13 | 63.50 | 62.84 | 63.26 | 864,365 | +0.16(+0.25%) |
Jun 13, 2019 | 63.34 | 63.60 | 63.00 | 63.10 | 873,774 | -0.05(-0.08%) |
Jun 12, 2019 | 62.88 | 63.41 | 62.67 | 63.15 | 1,313,968 | +0.18(+0.29%) |
Jun 11, 2019 | 63.54 | 63.65 | 62.76 | 62.97 | 643,787 | -0.05(-0.08%) |
Jun 10, 2019 | 63.64 | 63.70 | 62.98 | 63.02 | 626,245 | -0.39(-0.62%) |
Jun 07, 2019 | 63.31 | 63.79 | 63.12 | 63.41 | 1,031,570 | +0.15(+0.24%) |
Jun 06, 2019 | 63.01 | 63.38 | 62.73 | 63.26 | 857,189 | +0.36(+0.57%) |
Jun 05, 2019 | 62.63 | 62.96 | 62.16 | 62.90 | 1,095,145 | +0.53(+0.85%) |
Jun 04, 2019 | 62.15 | 62.46 | 61.78 | 62.37 | 1,087,331 | +0.37(+0.60%) |