Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.12 | 55.72 | 53.12 | 54.16 | 13,500 | -0.72(-1.31%) |
Aug 29, 2019 | 55.12 | 55.60 | 51.12 | 54.88 | 30,656 | -0.24(-0.44%) |
Aug 28, 2019 | 54.08 | 56.00 | 53.72 | 55.12 | 29,878 | +0.72(+1.32%) |
Aug 27, 2019 | 54.80 | 56.88 | 54.16 | 54.40 | 48,194 | -0.24(-0.44%) |
Aug 26, 2019 | 53.52 | 57.60 | 50.24 | 54.64 | 87,077 | +8.32(+17.96%) |
Aug 23, 2019 | 49.60 | 50.16 | 43.52 | 46.32 | 132,225 | -3.68(-7.36%) |
Aug 22, 2019 | 51.60 | 51.84 | 49.20 | 50.00 | 34,913 | -1.36(-2.65%) |
Aug 21, 2019 | 54.00 | 55.60 | 50.24 | 51.36 | 41,171 | -2.40(-4.46%) |
Aug 20, 2019 | 54.00 | 54.24 | 52.32 | 53.76 | 33,902 | +2.00(+3.86%) |
Aug 19, 2019 | 57.76 | 57.92 | 49.28 | 51.76 | 108,361 | -6.16(-10.64%) |
Aug 16, 2019 | 61.60 | 63.04 | 57.20 | 57.92 | 46,025 | -3.52(-5.73%) |
Aug 15, 2019 | 67.60 | 67.60 | 60.88 | 61.44 | 32,535 | -3.92(-6.00%) |
Aug 14, 2019 | 69.04 | 69.44 | 62.48 | 65.36 | 43,988 | -3.84(-5.55%) |
Aug 13, 2019 | 67.44 | 71.20 | 67.44 | 69.20 | 29,775 | +1.76(+2.61%) |
Aug 12, 2019 | 65.92 | 68.64 | 65.44 | 67.44 | 24,276 | +1.84(+2.80%) |
Aug 09, 2019 | 63.44 | 66.40 | 63.36 | 65.60 | 35,387 | +2.00(+3.14%) |
Aug 08, 2019 | 64.08 | 66.96 | 63.52 | 63.60 | 16,602 | -0.48(-0.75%) |
Aug 07, 2019 | 63.20 | 65.12 | 62.29 | 64.08 | 10,277 | +0.32(+0.50%) |
Aug 06, 2019 | 64.16 | 65.32 | 63.36 | 63.76 | 10,149 | -0.24(-0.38%) |
Aug 05, 2019 | 65.36 | 65.84 | 62.64 | 64.00 | 21,942 | -1.52(-2.32%) |
Aug 02, 2019 | 65.84 | 67.04 | 64.32 | 65.52 | 11,312 | -0.48(-0.73%) |
Aug 01, 2019 | 67.04 | 67.20 | 64.48 | 66.00 | 13,724 | -0.80(-1.20%) |
Jul 31, 2019 | 66.32 | 68.00 | 64.16 | 66.80 | 20,282 | +0.40(+0.60%) |
Jul 30, 2019 | 67.76 | 68.16 | 66.08 | 66.40 | 26,166 | -2.40(-3.49%) |
Jul 29, 2019 | 70.88 | 71.28 | 68.80 | 68.80 | 17,446 | -2.08(-2.93%) |
Jul 26, 2019 | 71.76 | 72.08 | 68.00 | 70.88 | 16,925 | -0.88(-1.23%) |
Jul 25, 2019 | 72.24 | 72.56 | 70.56 | 71.76 | 13,325 | -0.80(-1.10%) |
Jul 24, 2019 | 72.56 | 75.28 | 71.68 | 72.56 | 23,586 | -0.08(-0.11%) |
Jul 23, 2019 | 68.96 | 72.64 | 66.96 | 72.64 | 16,918 | +3.36(+4.85%) |
Jul 22, 2019 | 70.24 | 70.25 | 66.80 | 69.28 | 23,182 | -1.52(-2.15%) |
Jul 19, 2019 | 73.36 | 73.36 | 70.40 | 70.80 | 16,150 | -2.40(-3.28%) |
Jul 18, 2019 | 75.68 | 75.68 | 70.56 | 73.20 | 47,942 | -2.48(-3.28%) |
Jul 17, 2019 | 77.36 | 77.75 | 72.16 | 75.68 | 64,132 | -1.92(-2.47%) |
Jul 16, 2019 | 79.20 | 79.20 | 77.12 | 77.60 | 14,104 | -1.60(-2.02%) |
Jul 15, 2019 | 80.00 | 80.00 | 77.02 | 79.20 | 9,825 | -0.80(-1.00%) |
Jul 12, 2019 | 79.44 | 80.40 | 77.84 | 80.00 | 9,925 | +0.08(+0.10%) |
Jul 11, 2019 | 80.96 | 82.24 | 78.24 | 79.92 | 22,831 | -0.72(-0.89%) |
Jul 10, 2019 | 78.80 | 80.88 | 77.04 | 80.64 | 28,631 | +2.24(+2.86%) |
Jul 09, 2019 | 80.00 | 80.00 | 77.44 | 78.40 | 9,862 | -0.40(-0.51%) |
Jul 08, 2019 | 79.84 | 79.84 | 77.04 | 78.80 | 13,355 | -0.88(-1.10%) |
Jul 05, 2019 | 79.04 | 79.92 | 76.88 | 79.68 | 7,600 | +0.40(+0.50%) |
Jul 03, 2019 | 80.00 | 80.00 | 78.00 | 79.28 | 12,850 | -0.96(-1.20%) |
Jul 02, 2019 | 80.72 | 80.80 | 79.12 | 80.24 | 9,538 | -0.24(-0.30%) |
Jul 01, 2019 | 79.28 | 80.80 | 77.28 | 80.48 | 21,498 | +1.20(+1.51%) |
Jun 28, 2019 | 76.56 | 79.28 | 75.92 | 79.28 | 14,850 | +3.12(+4.10%) |
Jun 27, 2019 | 76.80 | 78.24 | 76.00 | 76.16 | 15,903 | -0.32(-0.42%) |
Jun 26, 2019 | 76.40 | 78.72 | 75.12 | 76.48 | 12,610 | +0.08(+0.10%) |
Jun 25, 2019 | 78.40 | 78.40 | 75.28 | 76.40 | 10,527 | -2.00(-2.55%) |
Jun 24, 2019 | 76.72 | 79.60 | 76.72 | 78.40 | 15,023 | +1.68(+2.19%) |
Jun 21, 2019 | 75.52 | 77.36 | 74.16 | 76.72 | 17,587 | +1.60(+2.13%) |
Jun 20, 2019 | 73.84 | 75.60 | 72.60 | 75.12 | 10,286 | +2.08(+2.85%) |
Jun 19, 2019 | 72.56 | 73.28 | 71.68 | 73.04 | 6,016 | +0.16(+0.22%) |
Jun 18, 2019 | 73.60 | 74.00 | 70.56 | 72.88 | 9,961 | +0.00(+0.00%) |
Jun 17, 2019 | 72.32 | 74.08 | 71.28 | 72.88 | 7,868 | +0.72(+1.00%) |
Jun 14, 2019 | 72.48 | 73.36 | 70.74 | 72.16 | 6,437 | -0.56(-0.77%) |
Jun 13, 2019 | 71.04 | 73.12 | 70.40 | 72.72 | 7,494 | +1.76(+2.48%) |
Jun 12, 2019 | 75.20 | 75.95 | 70.08 | 70.96 | 28,866 | -4.24(-5.64%) |
Jun 11, 2019 | 78.56 | 79.92 | 74.48 | 75.20 | 10,800 | -2.80(-3.59%) |
Jun 10, 2019 | 74.00 | 80.96 | 74.00 | 78.00 | 41,326 | +4.00(+5.41%) |
Jun 07, 2019 | 73.84 | 76.80 | 73.28 | 74.00 | 12,875 | +0.00(+0.00%) |
Jun 06, 2019 | 78.08 | 78.15 | 71.76 | 74.00 | 29,929 | -4.08(-5.23%) |
Jun 05, 2019 | 77.52 | 79.84 | 76.16 | 78.08 | 23,373 | +0.08(+0.10%) |
Jun 04, 2019 | 84.00 | 85.52 | 77.60 | 78.00 | 42,034 | -5.36(-6.43%) |