Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.54 | 69.49 | 68.05 | 69.01 | 67,645 | +0.09(+0.13%) |
Aug 29, 2019 | 69.26 | 69.77 | 68.74 | 68.92 | 78,546 | -1.04(-1.49%) |
Aug 28, 2019 | 70.35 | 70.86 | 69.72 | 69.96 | 79,633 | +0.12(+0.17%) |
Aug 27, 2019 | 69.31 | 69.96 | 68.89 | 69.84 | 100,115 | -0.08(-0.11%) |
Aug 26, 2019 | 69.81 | 70.40 | 69.57 | 69.92 | 116,369 | -1.96(-2.73%) |
Aug 23, 2019 | 69.76 | 72.06 | 68.75 | 71.88 | 220,235 | +2.62(+3.79%) |
Aug 22, 2019 | 69.11 | 69.79 | 68.84 | 69.26 | 109,508 | +1.00(+1.47%) |
Aug 21, 2019 | 67.69 | 68.90 | 67.52 | 68.26 | 106,209 | -1.36(-1.95%) |
Aug 20, 2019 | 68.74 | 69.66 | 68.74 | 69.62 | 113,065 | +0.62(+0.90%) |
Aug 19, 2019 | 68.06 | 69.38 | 67.94 | 69.00 | 143,809 | -1.94(-2.74%) |
Aug 16, 2019 | 72.04 | 72.04 | 70.67 | 70.94 | 116,140 | -1.64(-2.26%) |
Aug 15, 2019 | 72.63 | 73.42 | 71.98 | 72.58 | 177,866 | -1.98(-2.66%) |
Aug 14, 2019 | 73.62 | 74.62 | 73.36 | 74.56 | 222,937 | +4.28(+6.09%) |
Aug 13, 2019 | 73.41 | 73.48 | 69.06 | 70.28 | 389,756 | -2.21(-3.05%) |
Aug 12, 2019 | 73.08 | 73.08 | 72.13 | 72.49 | 114,089 | +1.71(+2.41%) |
Aug 09, 2019 | 70.60 | 71.61 | 70.27 | 70.78 | 197,583 | +1.48(+2.13%) |
Aug 08, 2019 | 70.00 | 70.46 | 69.22 | 69.31 | 160,040 | -1.13(-1.60%) |
Aug 07, 2019 | 72.33 | 72.93 | 70.42 | 70.43 | 175,834 | -0.61(-0.86%) |
Aug 06, 2019 | 69.98 | 71.84 | 69.49 | 71.05 | 190,976 | -1.32(-1.83%) |
Aug 05, 2019 | 70.31 | 73.20 | 70.22 | 72.37 | 193,676 | +5.12(+7.61%) |
Aug 02, 2019 | 66.63 | 67.51 | 66.08 | 67.25 | 223,118 | +1.06(+1.60%) |
Aug 01, 2019 | 62.85 | 66.50 | 62.05 | 66.19 | 306,632 | +2.94(+4.65%) |
Jul 31, 2019 | 61.96 | 64.40 | 61.96 | 63.25 | 157,799 | +1.67(+2.71%) |
Jul 30, 2019 | 61.51 | 61.90 | 61.41 | 61.58 | 90,566 | +0.69(+1.13%) |
Jul 29, 2019 | 60.54 | 61.09 | 60.54 | 60.89 | 33,435 | +0.97(+1.62%) |
Jul 26, 2019 | 59.89 | 60.12 | 59.78 | 59.92 | 40,155 | -0.17(-0.29%) |
Jul 25, 2019 | 59.33 | 60.18 | 59.33 | 60.09 | 98,185 | +0.75(+1.26%) |
Jul 24, 2019 | 59.60 | 59.60 | 59.26 | 59.34 | 56,723 | -0.40(-0.67%) |
Jul 23, 2019 | 60.07 | 60.42 | 59.71 | 59.74 | 93,904 | -0.59(-0.98%) |
Jul 22, 2019 | 59.64 | 60.37 | 59.64 | 60.33 | 70,635 | +1.02(+1.72%) |
Jul 19, 2019 | 58.63 | 59.52 | 58.07 | 59.31 | 112,846 | -0.51(-0.86%) |
Jul 18, 2019 | 60.31 | 60.42 | 59.66 | 59.83 | 92,952 | -0.47(-0.77%) |
Jul 17, 2019 | 59.83 | 60.30 | 59.68 | 60.29 | 62,898 | +0.20(+0.34%) |
Jul 16, 2019 | 59.70 | 60.10 | 59.45 | 60.09 | 51,110 | +0.17(+0.28%) |
Jul 15, 2019 | 60.02 | 60.06 | 59.74 | 59.93 | 69,152 | -0.34(-0.56%) |
Jul 12, 2019 | 60.02 | 60.50 | 60.02 | 60.27 | 90,709 | -0.38(-0.62%) |
Jul 11, 2019 | 60.16 | 60.95 | 60.09 | 60.64 | 117,597 | +0.52(+0.87%) |
Jul 10, 2019 | 59.81 | 60.19 | 59.38 | 60.12 | 76,142 | -0.24(-0.40%) |
Jul 09, 2019 | 61.06 | 61.06 | 60.21 | 60.36 | 117,236 | +0.67(+1.12%) |
Jul 08, 2019 | 59.90 | 59.97 | 59.42 | 59.69 | 86,328 | +0.93(+1.59%) |
Jul 05, 2019 | 58.60 | 59.07 | 58.58 | 58.76 | 120,980 | +1.32(+2.30%) |
Jul 03, 2019 | 57.62 | 57.80 | 57.42 | 57.44 | 30,476 | +0.45(+0.78%) |
Jul 02, 2019 | 56.82 | 57.26 | 56.72 | 56.99 | 98,900 | +0.24(+0.43%) |
Jul 01, 2019 | 55.62 | 57.18 | 55.11 | 56.75 | 198,048 | -1.70(-2.91%) |
Jun 28, 2019 | 58.59 | 58.77 | 58.44 | 58.45 | 78,868 | -0.08(-0.13%) |
Jun 27, 2019 | 58.88 | 59.12 | 58.41 | 58.53 | 88,952 | -1.23(-2.06%) |
Jun 26, 2019 | 60.00 | 60.00 | 59.39 | 59.76 | 46,730 | -1.33(-2.18%) |
Jun 25, 2019 | 60.62 | 61.22 | 60.55 | 61.09 | 134,979 | +1.91(+3.23%) |
Jun 24, 2019 | 59.04 | 59.27 | 58.76 | 59.18 | 63,724 | +0.04(+0.07%) |
Jun 21, 2019 | 59.06 | 59.25 | 58.75 | 59.14 | 79,471 | +0.44(+0.74%) |
Jun 20, 2019 | 58.42 | 59.23 | 58.16 | 58.71 | 98,835 | -2.22(-3.64%) |
Jun 19, 2019 | 61.50 | 61.71 | 60.26 | 60.92 | 123,579 | -0.98(-1.58%) |
Jun 18, 2019 | 64.14 | 64.14 | 61.69 | 61.90 | 189,405 | -3.79(-5.77%) |
Jun 17, 2019 | 65.98 | 66.13 | 65.39 | 65.69 | 71,161 | -1.09(-1.64%) |
Jun 14, 2019 | 66.09 | 66.82 | 66.09 | 66.79 | 82,674 | +1.18(+1.80%) |
Jun 13, 2019 | 65.34 | 66.04 | 65.16 | 65.61 | 37,595 | -0.63(-0.95%) |
Jun 12, 2019 | 65.50 | 66.53 | 65.50 | 66.24 | 82,731 | +2.30(+3.60%) |
Jun 11, 2019 | 63.38 | 64.27 | 63.29 | 63.93 | 86,520 | -1.39(-2.13%) |
Jun 10, 2019 | 65.29 | 65.67 | 64.62 | 65.33 | 49,562 | -1.40(-2.10%) |
Jun 07, 2019 | 66.84 | 66.90 | 65.30 | 66.73 | 100,760 | -1.31(-1.92%) |
Jun 06, 2019 | 68.59 | 68.59 | 67.65 | 68.04 | 82,561 | +0.03(+0.04%) |
Jun 05, 2019 | 67.71 | 68.72 | 67.63 | 68.01 | 120,392 | +0.87(+1.30%) |
Jun 04, 2019 | 67.85 | 68.17 | 67.07 | 67.14 | 126,248 | +0.32(+0.48%) |