Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.26 | 64.77 | 63.76 | 64.49 | 604,835 | +0.45(+0.71%) |
Aug 29, 2019 | 64.37 | 64.97 | 63.45 | 64.04 | 441,959 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.12 | 62.16 | 63.87 | 406,152 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.27 | 534,596 | -0.87(-1.35%) |
Aug 26, 2019 | 63.46 | 64.39 | 63.15 | 64.14 | 496,937 | +1.00(+1.58%) |
Aug 23, 2019 | 64.01 | 65.01 | 63.04 | 63.14 | 722,053 | -1.14(-1.78%) |
Aug 22, 2019 | 64.24 | 64.93 | 63.17 | 64.29 | 619,123 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.28 | 63.12 | 64.02 | 479,124 | +0.65(+1.03%) |
Aug 20, 2019 | 62.63 | 63.90 | 62.27 | 63.37 | 543,967 | +0.95(+1.52%) |
Aug 19, 2019 | 61.78 | 62.99 | 61.16 | 62.42 | 605,461 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.14 | 672,815 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.83 | 60.49 | 60.51 | 366,831 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.27 | 575,814 | -1.21(-1.94%) |
Aug 13, 2019 | 61.25 | 63.18 | 61.25 | 62.48 | 608,565 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.09 | 328,980 | -0.43(-0.71%) |
Aug 09, 2019 | 62.84 | 62.93 | 61.51 | 61.52 | 389,951 | -1.50(-2.38%) |
Aug 08, 2019 | 61.75 | 63.43 | 61.74 | 63.02 | 922,972 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,774 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.06 | 61.10 | 1,069,857 | -0.30(-0.48%) |
Aug 05, 2019 | 62.52 | 63.40 | 61.25 | 61.39 | 674,695 | -1.92(-3.04%) |
Aug 02, 2019 | 63.30 | 63.87 | 62.40 | 63.32 | 739,479 | +0.02(+0.03%) |
Aug 01, 2019 | 61.79 | 63.68 | 61.26 | 63.30 | 1,273,540 | +1.30(+2.10%) |
Jul 31, 2019 | 62.40 | 62.95 | 61.27 | 62.00 | 752,577 | -0.49(-0.79%) |
Jul 30, 2019 | 61.81 | 63.06 | 61.77 | 62.49 | 960,069 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.20 | 61.81 | 916,264 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.66 | 63.97 | 803,306 | +0.53(+0.84%) |
Jul 25, 2019 | 60.21 | 63.54 | 60.21 | 63.44 | 1,813,547 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.69 | 556,383 | +1.19(+2.28%) |
Jul 23, 2019 | 53.67 | 53.67 | 51.98 | 52.49 | 342,364 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.40 | 206,576 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.61 | 346,691 | -0.53(-0.98%) |
Jul 18, 2019 | 54.33 | 54.71 | 53.59 | 54.14 | 290,356 | -0.03(-0.05%) |
Jul 17, 2019 | 55.09 | 55.09 | 54.06 | 54.17 | 256,227 | -0.57(-1.05%) |
Jul 16, 2019 | 53.65 | 54.84 | 53.48 | 54.74 | 216,266 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.94 | 53.53 | 53.84 | 322,164 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,575 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,141 | +0.21(+0.39%) |
Jul 10, 2019 | 52.66 | 52.97 | 51.62 | 52.84 | 711,960 | +0.86(+1.65%) |
Jul 09, 2019 | 52.75 | 53.18 | 51.94 | 51.98 | 287,188 | -0.77(-1.46%) |
Jul 08, 2019 | 52.07 | 52.96 | 51.55 | 52.75 | 256,519 | +1.19(+2.32%) |
Jul 05, 2019 | 52.06 | 52.20 | 51.28 | 51.55 | 302,620 | -0.73(-1.40%) |
Jul 03, 2019 | 51.96 | 52.53 | 51.78 | 52.28 | 111,544 | +0.30(+0.57%) |
Jul 02, 2019 | 51.38 | 51.99 | 51.12 | 51.99 | 234,557 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.63 | 50.55 | 51.36 | 288,429 | +0.68(+1.34%) |
Jun 28, 2019 | 50.08 | 51.26 | 50.07 | 50.67 | 586,700 | +0.53(+1.06%) |
Jun 27, 2019 | 48.98 | 50.18 | 48.72 | 50.14 | 211,337 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.93 | 48.00 | 48.57 | 426,416 | -0.11(-0.22%) |
Jun 25, 2019 | 50.56 | 50.71 | 48.64 | 48.68 | 435,519 | -1.35(-2.70%) |
Jun 24, 2019 | 50.36 | 50.89 | 49.78 | 50.03 | 250,623 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.03 | 50.01 | 50.12 | 352,364 | -1.21(-2.36%) |
Jun 20, 2019 | 51.16 | 51.82 | 50.79 | 51.34 | 311,394 | +0.69(+1.36%) |
Jun 19, 2019 | 51.43 | 51.43 | 49.58 | 50.65 | 414,684 | -0.91(-1.76%) |
Jun 18, 2019 | 51.93 | 52.28 | 51.21 | 51.55 | 256,724 | -0.04(-0.08%) |
Jun 17, 2019 | 52.03 | 52.37 | 50.78 | 51.59 | 212,411 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.63 | 51.49 | 52.00 | 205,056 | +0.38(+0.73%) |
Jun 13, 2019 | 51.27 | 52.00 | 51.18 | 51.62 | 210,991 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,203 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.88 | 50.91 | 231,248 | -0.33(-0.64%) |
Jun 10, 2019 | 51.19 | 51.56 | 50.89 | 51.24 | 249,361 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.28 | 243,453 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.05 | 50.05 | 50.47 | 308,322 | -0.89(-1.73%) |
Jun 05, 2019 | 51.44 | 51.69 | 50.79 | 51.36 | 261,082 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.22 | 49.97 | 51.16 | 455,306 | +0.76(+1.51%) |