Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.20 | 51.60 | 48.80 | 49.60 | 263,765 | -0.20(-0.40%) |
Aug 29, 2019 | 48.00 | 50.20 | 48.00 | 49.80 | 260,228 | +2.00(+4.18%) |
Aug 28, 2019 | 47.00 | 48.40 | 46.80 | 47.80 | 191,727 | +0.60(+1.27%) |
Aug 27, 2019 | 47.80 | 48.40 | 46.80 | 47.20 | 232,324 | -0.20(-0.42%) |
Aug 26, 2019 | 48.20 | 48.60 | 46.80 | 47.40 | 310,307 | -0.60(-1.25%) |
Aug 23, 2019 | 49.00 | 49.40 | 47.40 | 48.00 | 421,015 | -1.40(-2.83%) |
Aug 22, 2019 | 49.80 | 53.40 | 49.20 | 49.40 | 461,286 | -0.80(-1.59%) |
Aug 21, 2019 | 50.80 | 50.80 | 49.60 | 50.20 | 257,095 | +0.00(+0.00%) |
Aug 20, 2019 | 48.60 | 50.80 | 48.20 | 50.20 | 384,626 | +1.00(+2.03%) |
Aug 19, 2019 | 48.20 | 49.40 | 47.80 | 49.20 | 328,075 | +2.00(+4.24%) |
Aug 16, 2019 | 47.60 | 48.00 | 47.00 | 47.20 | 313,400 | +0.80(+1.72%) |
Aug 15, 2019 | 47.80 | 48.40 | 46.20 | 46.40 | 457,345 | -1.40(-2.93%) |
Aug 14, 2019 | 50.20 | 50.40 | 47.80 | 47.80 | 374,701 | -3.20(-6.27%) |
Aug 13, 2019 | 51.40 | 54.00 | 50.40 | 51.00 | 386,269 | -0.20(-0.39%) |
Aug 12, 2019 | 50.40 | 51.60 | 48.80 | 51.20 | 473,587 | +1.00(+1.99%) |
Aug 09, 2019 | 54.20 | 54.20 | 50.20 | 50.20 | 408,535 | -3.20(-5.99%) |
Aug 08, 2019 | 54.40 | 55.00 | 53.00 | 53.40 | 302,308 | -0.80(-1.48%) |
Aug 07, 2019 | 56.80 | 57.00 | 53.80 | 54.20 | 331,513 | -2.20(-3.90%) |
Aug 06, 2019 | 58.60 | 59.80 | 56.20 | 56.40 | 287,266 | -1.80(-3.09%) |
Aug 05, 2019 | 60.80 | 61.40 | 57.20 | 58.20 | 346,074 | -4.20(-6.73%) |
Aug 02, 2019 | 61.60 | 63.00 | 61.20 | 62.40 | 245,955 | +0.40(+0.65%) |
Aug 01, 2019 | 62.80 | 66.00 | 61.20 | 62.00 | 721,532 | -1.00(-1.59%) |
Jul 31, 2019 | 62.80 | 67.20 | 62.00 | 63.00 | 583,945 | -1.00(-1.56%) |
Jul 30, 2019 | 69.20 | 69.60 | 64.00 | 64.00 | 338,095 | -5.20(-7.51%) |
Jul 29, 2019 | 69.80 | 70.80 | 68.60 | 69.20 | 225,202 | -1.00(-1.42%) |
Jul 26, 2019 | 70.60 | 71.17 | 70.00 | 70.20 | 100,360 | +0.00(+0.00%) |
Jul 25, 2019 | 70.60 | 71.20 | 69.60 | 70.20 | 177,110 | -0.60(-0.85%) |
Jul 24, 2019 | 68.80 | 71.00 | 68.60 | 70.80 | 207,281 | +1.80(+2.61%) |
Jul 23, 2019 | 68.20 | 69.20 | 67.60 | 69.00 | 113,669 | +1.00(+1.47%) |
Jul 22, 2019 | 67.60 | 68.20 | 65.60 | 68.00 | 277,614 | +0.40(+0.59%) |
Jul 19, 2019 | 67.60 | 68.80 | 67.60 | 67.60 | 177,190 | -0.60(-0.88%) |
Jul 18, 2019 | 68.00 | 68.60 | 67.40 | 68.20 | 132,480 | +0.00(+0.00%) |
Jul 17, 2019 | 68.80 | 69.00 | 67.80 | 68.20 | 174,558 | -0.20(-0.29%) |
Jul 16, 2019 | 68.60 | 69.40 | 68.40 | 68.40 | 128,154 | -0.40(-0.58%) |
Jul 15, 2019 | 70.00 | 70.00 | 68.40 | 68.80 | 159,859 | -0.80(-1.15%) |
Jul 12, 2019 | 70.00 | 70.60 | 69.40 | 69.60 | 126,530 | +0.20(+0.29%) |
Jul 11, 2019 | 71.00 | 71.60 | 69.40 | 69.40 | 175,064 | -1.80(-2.53%) |
Jul 10, 2019 | 70.80 | 71.80 | 70.00 | 71.20 | 181,052 | +1.20(+1.71%) |
Jul 09, 2019 | 70.40 | 71.00 | 69.60 | 70.00 | 137,154 | -0.40(-0.57%) |
Jul 08, 2019 | 71.60 | 72.00 | 70.40 | 70.40 | 133,571 | -1.20(-1.68%) |
Jul 05, 2019 | 70.60 | 71.80 | 70.20 | 71.60 | 112,885 | +0.00(+0.00%) |
Jul 03, 2019 | 69.80 | 71.60 | 69.80 | 71.60 | 95,965 | +1.60(+2.29%) |
Jul 02, 2019 | 71.60 | 72.20 | 69.00 | 70.00 | 190,981 | -1.20(-1.69%) |
Jul 01, 2019 | 72.00 | 73.00 | 70.60 | 71.20 | 346,710 | -0.40(-0.56%) |
Jun 28, 2019 | 70.60 | 71.80 | 70.20 | 71.60 | 383,230 | +1.40(+1.99%) |
Jun 27, 2019 | 70.00 | 71.20 | 69.80 | 70.20 | 149,168 | +0.20(+0.29%) |
Jun 26, 2019 | 68.60 | 71.00 | 68.40 | 70.00 | 196,512 | +1.80(+2.64%) |
Jun 25, 2019 | 68.80 | 69.60 | 68.00 | 68.20 | 238,897 | -1.40(-2.01%) |
Jun 24, 2019 | 69.00 | 70.40 | 68.60 | 69.60 | 175,355 | +0.60(+0.87%) |
Jun 21, 2019 | 69.40 | 70.00 | 68.40 | 69.00 | 323,755 | -0.60(-0.86%) |
Jun 20, 2019 | 70.20 | 71.40 | 69.00 | 69.60 | 289,532 | -0.40(-0.57%) |
Jun 19, 2019 | 70.00 | 70.40 | 68.40 | 70.00 | 241,070 | +0.40(+0.57%) |
Jun 18, 2019 | 71.60 | 72.80 | 69.60 | 69.60 | 390,646 | -1.60(-2.25%) |
Jun 17, 2019 | 71.40 | 72.80 | 71.20 | 71.20 | 289,152 | -0.20(-0.28%) |
Jun 14, 2019 | 73.00 | 73.80 | 71.20 | 71.40 | 229,540 | -2.00(-2.72%) |
Jun 13, 2019 | 73.60 | 75.00 | 72.80 | 73.40 | 292,629 | -0.60(-0.81%) |
Jun 12, 2019 | 72.60 | 74.80 | 72.60 | 74.00 | 174,576 | +1.20(+1.65%) |
Jun 11, 2019 | 72.40 | 74.40 | 72.20 | 72.80 | 206,364 | +0.20(+0.28%) |
Jun 10, 2019 | 70.40 | 73.00 | 70.40 | 72.60 | 192,421 | +2.00(+2.83%) |
Jun 07, 2019 | 67.40 | 71.40 | 67.00 | 70.60 | 242,935 | +3.00(+4.44%) |
Jun 06, 2019 | 70.60 | 70.60 | 66.80 | 67.60 | 580,825 | -3.20(-4.52%) |
Jun 05, 2019 | 74.40 | 74.80 | 70.60 | 70.80 | 329,830 | -4.20(-5.60%) |
Jun 04, 2019 | 71.00 | 75.00 | 71.00 | 75.00 | 305,700 | +4.80(+6.84%) |