Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.83 | 69.92 | 69.40 | 69.56 | 531,000 | +0.14(+0.20%) |
Aug 29, 2019 | 69.35 | 69.57 | 68.96 | 69.42 | 400,960 | +0.71(+1.03%) |
Aug 28, 2019 | 68.07 | 68.71 | 67.85 | 68.71 | 1,247,258 | +0.56(+0.82%) |
Aug 27, 2019 | 68.59 | 68.74 | 68.04 | 68.15 | 646,131 | -0.16(-0.23%) |
Aug 26, 2019 | 68.33 | 68.35 | 67.79 | 68.31 | 327,480 | +0.57(+0.84%) |
Aug 23, 2019 | 69.10 | 69.27 | 67.38 | 67.74 | 394,100 | -1.67(-2.41%) |
Aug 22, 2019 | 69.50 | 69.73 | 68.99 | 69.41 | 293,254 | +0.08(+0.12%) |
Aug 21, 2019 | 69.39 | 69.50 | 69.15 | 69.33 | 287,895 | +0.68(+0.99%) |
Aug 20, 2019 | 69.09 | 69.22 | 68.60 | 68.65 | 256,378 | -0.54(-0.78%) |
Aug 19, 2019 | 69.17 | 69.32 | 68.96 | 69.19 | 471,320 | +0.69(+1.01%) |
Aug 16, 2019 | 67.88 | 68.61 | 67.88 | 68.50 | 244,400 | +0.94(+1.39%) |
Aug 15, 2019 | 67.50 | 67.73 | 67.06 | 67.56 | 402,940 | +0.40(+0.60%) |
Aug 14, 2019 | 68.15 | 68.30 | 67.13 | 67.16 | 461,651 | -1.89(-2.74%) |
Aug 13, 2019 | 68.12 | 69.60 | 68.00 | 69.05 | 323,931 | +0.93(+1.37%) |
Aug 12, 2019 | 68.70 | 68.79 | 67.98 | 68.12 | 346,614 | -0.78(-1.13%) |
Aug 09, 2019 | 69.12 | 69.25 | 68.46 | 68.90 | 416,000 | -0.40(-0.58%) |
Aug 08, 2019 | 68.45 | 69.32 | 68.36 | 69.30 | 427,388 | +1.24(+1.82%) |
Aug 07, 2019 | 67.02 | 68.29 | 66.57 | 68.06 | 679,208 | +0.30(+0.44%) |
Aug 06, 2019 | 67.35 | 67.79 | 66.91 | 67.76 | 644,518 | +0.74(+1.10%) |
Aug 05, 2019 | 68.01 | 68.16 | 66.59 | 67.02 | 1,039,341 | -1.76(-2.56%) |
Aug 02, 2019 | 69.05 | 69.25 | 68.48 | 68.78 | 437,400 | -0.37(-0.54%) |
Aug 01, 2019 | 70.04 | 70.55 | 69.03 | 69.15 | 632,990 | -0.83(-1.19%) |
Jul 31, 2019 | 70.93 | 70.93 | 69.50 | 69.98 | 603,988 | -0.90(-1.27%) |
Jul 30, 2019 | 70.51 | 70.94 | 70.39 | 70.88 | 385,330 | +0.11(+0.16%) |
Jul 29, 2019 | 70.84 | 70.89 | 70.67 | 70.77 | 364,760 | -0.08(-0.11%) |
Jul 26, 2019 | 70.66 | 70.88 | 70.44 | 70.85 | 332,200 | +0.30(+0.43%) |
Jul 25, 2019 | 70.58 | 70.72 | 70.31 | 70.55 | 383,726 | -0.06(-0.08%) |
Jul 24, 2019 | 70.37 | 70.61 | 70.18 | 70.61 | 325,089 | +0.13(+0.18%) |
Jul 23, 2019 | 70.00 | 70.48 | 69.92 | 70.48 | 320,032 | +0.81(+1.16%) |
Jul 22, 2019 | 69.91 | 69.97 | 69.54 | 69.67 | 311,259 | -0.11(-0.16%) |
Jul 19, 2019 | 70.27 | 70.37 | 69.78 | 69.78 | 242,100 | -0.32(-0.46%) |
Jul 18, 2019 | 69.86 | 70.18 | 69.69 | 70.10 | 315,074 | +0.16(+0.23%) |
Jul 17, 2019 | 70.64 | 70.75 | 69.94 | 69.94 | 274,362 | -0.55(-0.78%) |
Jul 16, 2019 | 70.62 | 70.74 | 70.45 | 70.49 | 273,606 | -0.08(-0.11%) |
Jul 15, 2019 | 70.67 | 70.74 | 70.49 | 70.57 | 250,578 | -0.01(-0.01%) |
Jul 12, 2019 | 70.21 | 70.59 | 70.15 | 70.58 | 330,600 | +0.51(+0.73%) |
Jul 11, 2019 | 69.98 | 70.07 | 69.68 | 70.07 | 254,431 | +0.25(+0.36%) |
Jul 10, 2019 | 70.11 | 70.13 | 69.75 | 69.82 | 516,078 | -0.02(-0.03%) |
Jul 09, 2019 | 69.89 | 69.95 | 69.63 | 69.84 | 592,331 | -0.22(-0.31%) |
Jul 08, 2019 | 70.29 | 70.40 | 69.98 | 70.06 | 212,592 | -0.39(-0.55%) |
Jul 05, 2019 | 70.48 | 70.49 | 69.84 | 70.45 | 179,600 | -0.22(-0.31%) |
Jul 03, 2019 | 70.19 | 70.68 | 70.07 | 70.67 | 230,100 | +0.72(+1.03%) |
Jul 02, 2019 | 69.90 | 69.97 | 69.63 | 69.95 | 272,998 | +0.10(+0.14%) |
Jul 01, 2019 | 70.06 | 70.10 | 69.45 | 69.85 | 502,846 | +0.48(+0.69%) |
Jun 28, 2019 | 69.10 | 69.48 | 69.00 | 69.37 | 631,500 | +0.52(+0.76%) |
Jun 27, 2019 | 68.68 | 68.94 | 68.57 | 68.85 | 197,004 | +0.36(+0.53%) |
Jun 26, 2019 | 69.06 | 69.06 | 68.48 | 68.49 | 272,324 | -0.46(-0.67%) |
Jun 25, 2019 | 69.48 | 69.48 | 68.93 | 68.95 | 262,960 | -0.83(-1.19%) |
Jun 24, 2019 | 69.74 | 69.99 | 69.74 | 69.78 | 179,665 | +0.06(+0.09%) |
Jun 21, 2019 | 69.89 | 70.05 | 69.70 | 69.72 | 290,000 | -0.22(-0.31%) |
Jun 20, 2019 | 69.91 | 70.02 | 69.36 | 69.94 | 459,762 | +0.63(+0.91%) |
Jun 19, 2019 | 69.09 | 69.42 | 68.90 | 69.31 | 258,771 | +0.22(+0.32%) |
Jun 18, 2019 | 69.15 | 69.45 | 69.00 | 69.09 | 260,515 | +0.37(+0.54%) |
Jun 17, 2019 | 69.15 | 69.15 | 68.67 | 68.72 | 261,891 | -0.36(-0.52%) |
Jun 14, 2019 | 69.30 | 69.30 | 68.88 | 69.08 | 210,600 | -0.13(-0.19%) |
Jun 13, 2019 | 69.15 | 69.22 | 68.90 | 69.21 | 292,178 | +0.35(+0.51%) |
Jun 12, 2019 | 68.83 | 69.03 | 68.78 | 68.86 | 253,778 | +0.11(+0.16%) |
Jun 11, 2019 | 69.22 | 69.34 | 68.65 | 68.75 | 364,728 | -0.04(-0.06%) |
Jun 10, 2019 | 69.05 | 69.09 | 68.72 | 68.79 | 325,634 | +0.02(+0.03%) |
Jun 07, 2019 | 68.35 | 68.96 | 68.35 | 68.77 | 278,800 | +0.65(+0.95%) |
Jun 06, 2019 | 67.84 | 68.33 | 67.68 | 68.12 | 1,022,573 | +0.44(+0.65%) |
Jun 05, 2019 | 67.21 | 67.73 | 67.03 | 67.68 | 484,543 | +0.77(+1.15%) |
Jun 04, 2019 | 66.32 | 66.95 | 66.25 | 66.91 | 458,423 | +1.12(+1.70%) |