Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.95 | 61.35 | 59.71 | 60.88 | 313,767 | +0.93(+1.56%) |
Aug 29, 2019 | 59.95 | 60.41 | 58.55 | 59.95 | 298,856 | +0.70(+1.18%) |
Aug 28, 2019 | 59.01 | 60.41 | 58.55 | 59.25 | 139,085 | -0.23(-0.39%) |
Aug 27, 2019 | 59.95 | 62.51 | 58.87 | 59.48 | 184,581 | -0.93(-1.54%) |
Aug 26, 2019 | 60.41 | 61.23 | 59.48 | 60.41 | 219,955 | +0.93(+1.57%) |
Aug 23, 2019 | 62.98 | 63.10 | 59.48 | 59.48 | 123,592 | -3.27(-5.20%) |
Aug 22, 2019 | 62.05 | 63.21 | 61.58 | 62.75 | 91,942 | +0.93(+1.51%) |
Aug 21, 2019 | 62.05 | 63.10 | 61.35 | 61.81 | 300,699 | +0.47(+0.76%) |
Aug 20, 2019 | 62.28 | 63.21 | 61.35 | 61.35 | 71,256 | -1.17(-1.87%) |
Aug 19, 2019 | 61.35 | 62.51 | 61.00 | 62.51 | 363,905 | +1.63(+2.68%) |
Aug 16, 2019 | 60.41 | 61.23 | 59.95 | 60.88 | 448,510 | +0.23(+0.38%) |
Aug 15, 2019 | 61.35 | 61.35 | 58.78 | 60.65 | 85,848 | -0.47(-0.76%) |
Aug 14, 2019 | 62.51 | 62.75 | 61.11 | 61.11 | 91,113 | -1.63(-2.60%) |
Aug 13, 2019 | 62.51 | 63.68 | 61.35 | 62.75 | 137,301 | +0.93(+1.51%) |
Aug 12, 2019 | 62.04 | 62.26 | 60.70 | 61.81 | 71,617 | -0.89(-1.42%) |
Aug 09, 2019 | 64.04 | 64.70 | 61.37 | 62.70 | 391,875 | -0.89(-1.40%) |
Aug 08, 2019 | 63.81 | 65.15 | 63.37 | 63.59 | 78,364 | +0.00(+0.00%) |
Aug 07, 2019 | 62.70 | 64.04 | 62.26 | 63.59 | 777,158 | +0.44(+0.70%) |
Aug 06, 2019 | 63.81 | 64.04 | 61.59 | 63.15 | 145,392 | -0.44(-0.70%) |
Aug 05, 2019 | 63.59 | 63.81 | 62.48 | 63.59 | 111,188 | -0.89(-1.38%) |
Aug 02, 2019 | 61.59 | 65.82 | 61.15 | 64.48 | 141,753 | +2.00(+3.20%) |
Aug 01, 2019 | 69.60 | 69.60 | 62.48 | 62.48 | 213,530 | -7.12(-10.22%) |
Jul 31, 2019 | 67.59 | 70.04 | 67.37 | 69.60 | 209,372 | +2.45(+3.64%) |
Jul 30, 2019 | 68.93 | 69.82 | 66.71 | 67.15 | 57,853 | -2.22(-3.21%) |
Jul 29, 2019 | 69.60 | 70.04 | 68.71 | 69.37 | 113,128 | +0.00(+0.00%) |
Jul 26, 2019 | 68.71 | 70.04 | 68.48 | 69.37 | 286,996 | +1.33(+1.96%) |
Jul 25, 2019 | 69.37 | 69.60 | 67.59 | 68.04 | 165,360 | -1.11(-1.61%) |
Jul 24, 2019 | 68.48 | 69.37 | 67.59 | 69.15 | 197,760 | +0.89(+1.30%) |
Jul 23, 2019 | 66.71 | 68.93 | 66.48 | 68.26 | 175,934 | +1.11(+1.66%) |
Jul 22, 2019 | 67.59 | 67.82 | 66.48 | 67.15 | 111,166 | -0.22(-0.33%) |
Jul 19, 2019 | 67.37 | 68.04 | 66.71 | 67.37 | 118,132 | +0.00(+0.00%) |
Jul 18, 2019 | 68.04 | 68.04 | 66.48 | 67.37 | 166,543 | -1.56(-2.26%) |
Jul 17, 2019 | 69.82 | 70.49 | 67.93 | 68.93 | 152,857 | -0.89(-1.27%) |
Jul 16, 2019 | 70.71 | 70.71 | 69.42 | 69.82 | 146,426 | -0.89(-1.26%) |
Jul 15, 2019 | 70.71 | 71.37 | 69.60 | 70.71 | 117,989 | +0.22(+0.32%) |
Jul 12, 2019 | 70.93 | 71.82 | 70.04 | 70.49 | 174,094 | -0.67(-0.94%) |
Jul 11, 2019 | 72.49 | 72.93 | 70.04 | 71.15 | 383,370 | +0.22(+0.31%) |
Jul 10, 2019 | 69.15 | 71.15 | 67.68 | 70.93 | 476,968 | +2.00(+2.90%) |
Jul 09, 2019 | 70.26 | 70.49 | 68.04 | 68.93 | 453,803 | -0.22(-0.32%) |
Jul 08, 2019 | 64.93 | 69.60 | 64.48 | 69.15 | 472,936 | +4.22(+6.51%) |
Jul 05, 2019 | 62.48 | 66.48 | 62.04 | 64.93 | 523,195 | +2.00(+3.18%) |
Jul 03, 2019 | 61.59 | 62.93 | 61.15 | 62.93 | 84,645 | +2.22(+3.66%) |
Jul 02, 2019 | 62.04 | 62.04 | 60.03 | 60.70 | 173,501 | -0.89(-1.44%) |
Jul 01, 2019 | 63.37 | 63.37 | 61.37 | 61.59 | 104,250 | -0.67(-1.07%) |
Jun 28, 2019 | 62.70 | 62.93 | 61.81 | 62.26 | 212,915 | -0.89(-1.41%) |
Jun 27, 2019 | 62.93 | 63.59 | 62.70 | 63.15 | 390,533 | +0.67(+1.07%) |
Jun 26, 2019 | 60.92 | 63.59 | 60.92 | 62.48 | 721,666 | +1.33(+2.18%) |
Jun 25, 2019 | 61.37 | 62.04 | 60.59 | 61.15 | 308,738 | -1.33(-2.14%) |
Jun 24, 2019 | 63.59 | 63.59 | 61.37 | 62.48 | 377,872 | -0.89(-1.40%) |
Jun 21, 2019 | 60.70 | 63.59 | 60.48 | 63.37 | 687,268 | +2.67(+4.40%) |
Jun 20, 2019 | 59.59 | 60.70 | 58.92 | 60.70 | 469,806 | +0.44(+0.74%) |
Jun 19, 2019 | 59.15 | 60.26 | 57.81 | 60.26 | 589,175 | +0.89(+1.50%) |
Jun 18, 2019 | 57.81 | 59.59 | 56.37 | 59.37 | 401,897 | +2.22(+3.89%) |
Jun 17, 2019 | 55.59 | 57.37 | 54.92 | 57.14 | 829,728 | +2.89(+5.33%) |
Jun 14, 2019 | 53.36 | 54.70 | 52.70 | 54.25 | 287,010 | +1.11(+2.09%) |
Jun 13, 2019 | 52.47 | 53.70 | 52.03 | 53.14 | 195,555 | +0.67(+1.27%) |
Jun 12, 2019 | 52.47 | 52.81 | 51.59 | 52.47 | 206,177 | -0.22(-0.42%) |
Jun 11, 2019 | 52.70 | 53.59 | 52.47 | 52.70 | 708,842 | +0.00(+0.00%) |
Jun 10, 2019 | 52.03 | 52.70 | 51.59 | 52.70 | 70,467 | +0.22(+0.42%) |
Jun 07, 2019 | 51.59 | 52.70 | 50.70 | 52.47 | 189,911 | +0.89(+1.72%) |
Jun 06, 2019 | 51.81 | 53.14 | 51.36 | 51.59 | 139,301 | -0.44(-0.85%) |
Jun 05, 2019 | 52.03 | 52.47 | 51.81 | 52.03 | 74,539 | +0.00(+0.00%) |
Jun 04, 2019 | 52.92 | 52.92 | 51.81 | 52.03 | 39,402 | -0.22(-0.43%) |