Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 62.51 | 62.87 | 62.10 | 62.47 | 155,600 | +0.36(+0.58%) |
Aug 29, 2019 | 61.36 | 62.41 | 61.30 | 62.11 | 170,567 | +1.52(+2.51%) |
Aug 28, 2019 | 59.84 | 61.23 | 59.63 | 60.59 | 188,257 | +0.43(+0.71%) |
Aug 27, 2019 | 61.36 | 61.50 | 60.12 | 60.16 | 200,393 | -0.63(-1.04%) |
Aug 26, 2019 | 61.34 | 61.34 | 60.38 | 60.79 | 188,322 | +0.35(+0.58%) |
Aug 23, 2019 | 62.09 | 62.57 | 60.10 | 60.44 | 277,500 | -2.14(-3.42%) |
Aug 22, 2019 | 63.44 | 63.54 | 62.15 | 62.58 | 172,227 | -0.60(-0.95%) |
Aug 21, 2019 | 63.00 | 63.68 | 62.58 | 63.18 | 203,059 | +0.95(+1.53%) |
Aug 20, 2019 | 62.28 | 62.64 | 61.91 | 62.23 | 161,189 | -0.11(-0.18%) |
Aug 19, 2019 | 62.50 | 62.73 | 61.98 | 62.34 | 164,092 | +0.97(+1.58%) |
Aug 16, 2019 | 59.71 | 61.50 | 59.71 | 61.37 | 302,800 | +1.98(+3.33%) |
Aug 15, 2019 | 59.71 | 59.89 | 58.84 | 59.39 | 224,822 | +0.15(+0.25%) |
Aug 14, 2019 | 60.57 | 60.67 | 58.98 | 59.24 | 340,812 | -2.50(-4.05%) |
Aug 13, 2019 | 60.13 | 62.87 | 60.13 | 61.74 | 216,143 | +1.25(+2.07%) |
Aug 12, 2019 | 60.06 | 60.76 | 59.50 | 60.49 | 173,830 | -0.02(-0.03%) |
Aug 09, 2019 | 61.86 | 61.86 | 60.00 | 60.51 | 305,900 | -1.66(-2.67%) |
Aug 08, 2019 | 60.29 | 62.26 | 60.29 | 62.17 | 352,239 | +2.55(+4.28%) |
Aug 07, 2019 | 59.24 | 60.29 | 58.47 | 59.62 | 265,373 | -0.63(-1.05%) |
Aug 06, 2019 | 59.50 | 60.41 | 59.06 | 60.25 | 264,832 | +1.04(+1.76%) |
Aug 05, 2019 | 59.07 | 59.71 | 58.57 | 59.21 | 352,341 | -1.25(-2.07%) |
Aug 02, 2019 | 60.57 | 60.57 | 59.26 | 60.46 | 209,700 | -0.57(-0.93%) |
Aug 01, 2019 | 62.95 | 64.00 | 60.61 | 61.03 | 351,342 | -2.02(-3.20%) |
Jul 31, 2019 | 62.98 | 64.20 | 62.66 | 63.05 | 338,741 | +0.19(+0.30%) |
Jul 30, 2019 | 62.53 | 62.89 | 62.09 | 62.86 | 398,037 | -0.36(-0.57%) |
Jul 29, 2019 | 63.37 | 63.70 | 62.70 | 63.22 | 253,550 | -0.41(-0.64%) |
Jul 26, 2019 | 62.38 | 63.92 | 62.38 | 63.63 | 406,400 | +1.22(+1.95%) |
Jul 25, 2019 | 64.10 | 64.10 | 61.29 | 62.41 | 720,262 | -1.89(-2.94%) |
Jul 24, 2019 | 61.66 | 64.32 | 61.47 | 64.30 | 686,910 | +2.45(+3.96%) |
Jul 23, 2019 | 60.77 | 62.05 | 60.73 | 61.85 | 309,325 | +1.35(+2.23%) |
Jul 22, 2019 | 60.53 | 61.48 | 60.28 | 60.50 | 249,635 | +0.13(+0.22%) |
Jul 19, 2019 | 60.59 | 61.28 | 60.34 | 60.37 | 226,300 | +0.06(+0.10%) |
Jul 18, 2019 | 58.71 | 60.69 | 58.63 | 60.31 | 306,891 | +1.60(+2.73%) |
Jul 17, 2019 | 58.67 | 58.99 | 58.24 | 58.71 | 251,863 | -0.03(-0.05%) |
Jul 16, 2019 | 59.13 | 59.74 | 58.54 | 58.74 | 319,950 | -0.31(-0.52%) |
Jul 15, 2019 | 58.96 | 59.43 | 58.45 | 59.05 | 314,133 | +0.15(+0.25%) |
Jul 12, 2019 | 58.09 | 59.07 | 57.94 | 58.90 | 241,300 | +0.60(+1.03%) |
Jul 11, 2019 | 58.72 | 59.15 | 57.63 | 58.30 | 217,965 | -0.52(-0.88%) |
Jul 10, 2019 | 58.89 | 59.20 | 58.64 | 58.82 | 242,439 | +0.39(+0.67%) |
Jul 09, 2019 | 58.27 | 58.63 | 57.57 | 58.43 | 386,635 | -0.32(-0.54%) |
Jul 08, 2019 | 58.64 | 59.01 | 58.46 | 58.75 | 342,492 | -0.15(-0.25%) |
Jul 05, 2019 | 59.03 | 59.31 | 58.32 | 58.90 | 191,700 | -0.52(-0.88%) |
Jul 03, 2019 | 59.35 | 59.60 | 59.00 | 59.42 | 156,500 | +0.28(+0.47%) |
Jul 02, 2019 | 60.11 | 60.64 | 59.02 | 59.14 | 384,517 | -0.93(-1.55%) |
Jul 01, 2019 | 61.44 | 61.55 | 59.92 | 60.07 | 530,094 | -0.53(-0.87%) |
Jun 28, 2019 | 58.93 | 60.82 | 58.76 | 60.60 | 911,800 | +1.72(+2.92%) |
Jun 27, 2019 | 57.07 | 58.92 | 57.07 | 58.88 | 610,113 | +1.86(+3.26%) |
Jun 26, 2019 | 56.74 | 57.37 | 55.80 | 57.02 | 349,755 | +0.52(+0.92%) |
Jun 25, 2019 | 56.62 | 57.22 | 55.93 | 56.50 | 221,013 | -0.03(-0.05%) |
Jun 24, 2019 | 57.10 | 57.35 | 56.52 | 56.53 | 219,099 | -0.62(-1.08%) |
Jun 21, 2019 | 57.17 | 57.34 | 56.06 | 57.15 | 462,100 | -0.41(-0.71%) |
Jun 20, 2019 | 58.35 | 58.63 | 57.34 | 57.56 | 160,110 | +0.05(+0.09%) |
Jun 19, 2019 | 57.54 | 58.00 | 57.26 | 57.51 | 123,447 | +0.06(+0.10%) |
Jun 18, 2019 | 57.00 | 57.86 | 56.86 | 57.45 | 224,511 | +1.13(+2.01%) |
Jun 17, 2019 | 56.72 | 57.13 | 56.21 | 56.32 | 231,830 | -0.25(-0.44%) |
Jun 14, 2019 | 57.17 | 57.50 | 56.56 | 56.57 | 351,700 | -0.89(-1.55%) |
Jun 13, 2019 | 56.81 | 57.51 | 56.55 | 57.46 | 229,270 | +0.90(+1.59%) |
Jun 12, 2019 | 56.75 | 56.91 | 56.00 | 56.56 | 213,793 | -0.46(-0.81%) |
Jun 11, 2019 | 58.44 | 59.01 | 56.86 | 57.02 | 284,422 | -0.72(-1.25%) |
Jun 10, 2019 | 56.36 | 57.77 | 56.36 | 57.74 | 249,998 | +1.79(+3.20%) |
Jun 07, 2019 | 56.00 | 56.39 | 55.64 | 55.95 | 205,300 | +0.06(+0.11%) |
Jun 06, 2019 | 55.12 | 55.94 | 54.45 | 55.89 | 562,479 | +0.52(+0.94%) |
Jun 05, 2019 | 55.85 | 56.02 | 54.72 | 55.37 | 463,644 | -0.32(-0.57%) |
Jun 04, 2019 | 53.73 | 56.43 | 53.73 | 55.69 | 773,550 | +3.19(+6.08%) |