Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.05 | 63.31 | 60.90 | 62.07 | 831,600 | -0.42(-0.67%) |
Aug 29, 2019 | 63.00 | 63.60 | 62.20 | 62.49 | 690,643 | +0.44(+0.71%) |
Aug 28, 2019 | 61.87 | 62.72 | 61.32 | 62.05 | 811,280 | +0.19(+0.31%) |
Aug 27, 2019 | 62.81 | 63.37 | 61.45 | 61.86 | 877,567 | -0.38(-0.61%) |
Aug 26, 2019 | 61.81 | 62.50 | 61.10 | 62.24 | 654,621 | +1.35(+2.22%) |
Aug 23, 2019 | 62.33 | 62.81 | 60.58 | 60.89 | 1,076,600 | -2.16(-3.43%) |
Aug 22, 2019 | 63.97 | 64.01 | 62.41 | 63.05 | 502,207 | -0.82(-1.28%) |
Aug 21, 2019 | 64.11 | 64.83 | 63.33 | 63.87 | 738,298 | +0.79(+1.25%) |
Aug 20, 2019 | 62.65 | 63.72 | 61.91 | 63.08 | 1,098,889 | +0.01(+0.02%) |
Aug 19, 2019 | 62.93 | 63.69 | 61.68 | 63.07 | 1,160,907 | +1.38(+2.24%) |
Aug 16, 2019 | 60.04 | 62.15 | 60.04 | 61.69 | 1,167,500 | +2.43(+4.10%) |
Aug 15, 2019 | 59.31 | 59.96 | 58.67 | 59.26 | 959,030 | +0.27(+0.46%) |
Aug 14, 2019 | 60.96 | 60.96 | 58.57 | 58.99 | 1,566,006 | -3.20(-5.15%) |
Aug 13, 2019 | 60.62 | 62.59 | 60.22 | 62.19 | 1,453,334 | +1.25(+2.05%) |
Aug 12, 2019 | 62.83 | 63.26 | 60.83 | 60.94 | 1,200,131 | -2.56(-4.03%) |
Aug 09, 2019 | 64.51 | 64.71 | 63.49 | 63.50 | 924,900 | -1.26(-1.95%) |
Aug 08, 2019 | 64.04 | 65.21 | 63.37 | 64.76 | 1,289,973 | +0.89(+1.39%) |
Aug 07, 2019 | 62.46 | 64.06 | 61.80 | 63.87 | 1,316,953 | +1.07(+1.70%) |
Aug 06, 2019 | 62.68 | 63.30 | 62.13 | 62.80 | 1,327,279 | +0.79(+1.27%) |
Aug 05, 2019 | 64.48 | 64.75 | 59.67 | 62.01 | 2,555,399 | -4.62(-6.93%) |
Aug 02, 2019 | 67.25 | 67.50 | 64.57 | 66.63 | 2,133,500 | -0.20(-0.30%) |
Aug 01, 2019 | 65.52 | 69.24 | 65.52 | 66.83 | 4,287,014 | +2.34(+3.63%) |
Jul 31, 2019 | 66.67 | 66.80 | 64.09 | 64.49 | 1,179,493 | -1.55(-2.35%) |
Jul 30, 2019 | 65.31 | 66.26 | 65.00 | 66.04 | 765,233 | -0.01(-0.02%) |
Jul 29, 2019 | 65.07 | 66.10 | 64.63 | 66.05 | 775,542 | +1.03(+1.58%) |
Jul 26, 2019 | 65.73 | 66.25 | 64.16 | 65.02 | 869,700 | -0.55(-0.84%) |
Jul 25, 2019 | 66.02 | 66.31 | 65.04 | 65.57 | 742,171 | -0.47(-0.71%) |
Jul 24, 2019 | 66.27 | 66.53 | 65.05 | 66.04 | 1,067,331 | -0.36(-0.54%) |
Jul 23, 2019 | 67.09 | 67.12 | 65.42 | 66.40 | 1,213,605 | -0.19(-0.29%) |
Jul 22, 2019 | 66.94 | 67.47 | 66.18 | 66.59 | 882,334 | +0.06(+0.09%) |
Jul 19, 2019 | 66.02 | 67.20 | 65.98 | 66.53 | 878,300 | +0.57(+0.86%) |
Jul 18, 2019 | 64.59 | 66.02 | 64.50 | 65.96 | 877,220 | +1.15(+1.77%) |
Jul 17, 2019 | 64.58 | 65.48 | 64.43 | 64.81 | 772,795 | +0.32(+0.50%) |
Jul 16, 2019 | 65.80 | 66.11 | 64.43 | 64.49 | 834,885 | -1.51(-2.29%) |
Jul 15, 2019 | 66.13 | 66.22 | 65.37 | 66.00 | 697,168 | +0.02(+0.03%) |
Jul 12, 2019 | 66.17 | 66.83 | 65.79 | 65.98 | 515,900 | -0.13(-0.20%) |
Jul 11, 2019 | 66.79 | 66.90 | 65.58 | 66.11 | 578,150 | -0.15(-0.23%) |
Jul 10, 2019 | 67.99 | 67.99 | 65.37 | 66.26 | 994,288 | -0.85(-1.27%) |
Jul 09, 2019 | 66.71 | 67.89 | 66.58 | 67.11 | 679,338 | +0.47(+0.71%) |
Jul 08, 2019 | 66.36 | 66.90 | 66.18 | 66.64 | 617,651 | -0.20(-0.30%) |
Jul 05, 2019 | 65.45 | 66.86 | 64.86 | 66.84 | 645,800 | +0.65(+0.98%) |
Jul 03, 2019 | 66.71 | 66.98 | 65.98 | 66.19 | 512,900 | -0.46(-0.69%) |
Jul 02, 2019 | 65.94 | 66.67 | 65.56 | 66.65 | 762,726 | +0.96(+1.46%) |
Jul 01, 2019 | 66.30 | 67.20 | 65.68 | 65.69 | 1,161,845 | +0.01(+0.02%) |
Jun 28, 2019 | 65.85 | 66.05 | 64.92 | 65.68 | 1,261,600 | +0.21(+0.32%) |
Jun 27, 2019 | 62.41 | 65.66 | 62.41 | 65.47 | 1,724,045 | +2.90(+4.63%) |
Jun 26, 2019 | 62.34 | 63.25 | 62.34 | 62.57 | 576,352 | +0.81(+1.31%) |
Jun 25, 2019 | 62.69 | 63.22 | 61.50 | 61.76 | 847,690 | -0.92(-1.47%) |
Jun 24, 2019 | 62.99 | 63.42 | 62.38 | 62.68 | 817,147 | -0.23(-0.37%) |
Jun 21, 2019 | 62.87 | 63.33 | 62.00 | 62.91 | 787,900 | -0.13(-0.21%) |
Jun 20, 2019 | 63.81 | 64.02 | 62.97 | 63.04 | 758,496 | +0.26(+0.41%) |
Jun 19, 2019 | 62.98 | 63.32 | 62.19 | 62.78 | 657,217 | -0.09(-0.14%) |
Jun 18, 2019 | 61.55 | 63.64 | 61.55 | 62.87 | 1,153,068 | +1.93(+3.17%) |
Jun 17, 2019 | 61.19 | 61.66 | 59.59 | 60.94 | 934,940 | -0.30(-0.49%) |
Jun 14, 2019 | 61.64 | 61.95 | 61.01 | 61.24 | 702,100 | -0.91(-1.46%) |
Jun 13, 2019 | 60.97 | 62.56 | 60.75 | 62.15 | 1,512,100 | +2.27(+3.79%) |
Jun 12, 2019 | 64.26 | 64.26 | 59.71 | 59.88 | 2,143,045 | -4.37(-6.80%) |
Jun 11, 2019 | 64.00 | 65.28 | 63.66 | 64.25 | 1,166,037 | +1.09(+1.73%) |
Jun 10, 2019 | 63.00 | 63.87 | 62.58 | 63.16 | 868,490 | +0.63(+1.01%) |
Jun 07, 2019 | 62.00 | 63.27 | 61.75 | 62.53 | 1,002,300 | +1.11(+1.81%) |
Jun 06, 2019 | 60.71 | 61.88 | 60.08 | 61.42 | 1,179,774 | +0.49(+0.80%) |
Jun 05, 2019 | 61.49 | 61.67 | 59.72 | 60.93 | 1,316,361 | +0.06(+0.10%) |
Jun 04, 2019 | 59.55 | 61.17 | 59.29 | 60.87 | 1,246,423 | +2.12(+3.61%) |