Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.06 | 68.07 | 67.50 | 67.78 | 40,807 | +0.05(+0.08%) |
Aug 29, 2019 | 67.50 | 67.85 | 67.31 | 67.73 | 37,531 | +0.87(+1.29%) |
Aug 28, 2019 | 66.26 | 66.87 | 66.11 | 66.86 | 30,712 | +0.43(+0.65%) |
Aug 27, 2019 | 66.99 | 67.07 | 66.33 | 66.43 | 40,856 | -0.25(-0.38%) |
Aug 26, 2019 | 66.62 | 66.68 | 66.21 | 66.68 | 83,736 | +0.68(+1.04%) |
Aug 23, 2019 | 67.41 | 67.80 | 65.72 | 65.99 | 50,472 | -1.76(-2.60%) |
Aug 22, 2019 | 67.99 | 67.99 | 67.33 | 67.76 | 24,312 | -0.00(-0.00%) |
Aug 21, 2019 | 67.77 | 67.85 | 67.59 | 67.76 | 27,136 | +0.54(+0.80%) |
Aug 20, 2019 | 67.60 | 67.67 | 67.22 | 67.22 | 67,244 | -0.46(-0.68%) |
Aug 19, 2019 | 67.80 | 67.84 | 67.56 | 67.68 | 36,812 | +0.76(+1.14%) |
Aug 16, 2019 | 66.33 | 67.04 | 66.33 | 66.92 | 42,310 | +0.97(+1.47%) |
Aug 15, 2019 | 66.12 | 66.12 | 65.48 | 65.95 | 115,916 | +0.07(+0.10%) |
Aug 14, 2019 | 66.76 | 66.82 | 65.78 | 65.89 | 78,865 | -1.83(-2.70%) |
Aug 13, 2019 | 66.62 | 68.15 | 66.62 | 67.72 | 80,212 | +0.90(+1.34%) |
Aug 12, 2019 | 67.28 | 67.35 | 66.61 | 66.82 | 174,833 | -0.83(-1.23%) |
Aug 09, 2019 | 67.89 | 67.95 | 67.27 | 67.65 | 76,889 | -0.45(-0.66%) |
Aug 08, 2019 | 67.22 | 68.10 | 67.11 | 68.10 | 123,089 | +1.26(+1.88%) |
Aug 07, 2019 | 66.08 | 66.96 | 65.49 | 66.85 | 73,395 | +0.07(+0.11%) |
Aug 06, 2019 | 66.38 | 66.78 | 65.97 | 66.77 | 58,274 | +0.88(+1.33%) |
Aug 05, 2019 | 66.79 | 66.79 | 65.35 | 65.90 | 134,208 | -1.98(-2.92%) |
Aug 02, 2019 | 68.25 | 68.25 | 67.51 | 67.88 | 57,989 | -0.57(-0.83%) |
Aug 01, 2019 | 69.15 | 69.80 | 68.36 | 68.45 | 109,524 | -0.71(-1.03%) |
Jul 31, 2019 | 69.84 | 69.93 | 68.66 | 69.16 | 50,083 | -0.62(-0.89%) |
Jul 30, 2019 | 69.61 | 69.92 | 69.31 | 69.78 | 23,923 | -0.21(-0.30%) |
Jul 29, 2019 | 70.05 | 70.10 | 69.84 | 69.99 | 13,827 | -0.12(-0.18%) |
Jul 26, 2019 | 69.82 | 70.16 | 69.82 | 70.12 | 76,674 | +0.51(+0.73%) |
Jul 25, 2019 | 69.90 | 69.90 | 69.53 | 69.61 | 24,299 | -0.38(-0.54%) |
Jul 24, 2019 | 69.58 | 69.98 | 69.58 | 69.98 | 26,900 | +0.40(+0.57%) |
Jul 23, 2019 | 69.34 | 69.59 | 69.21 | 69.59 | 26,844 | +0.48(+0.70%) |
Jul 22, 2019 | 69.04 | 69.24 | 68.96 | 69.11 | 27,551 | +0.17(+0.24%) |
Jul 19, 2019 | 69.64 | 69.64 | 68.94 | 68.94 | 23,625 | -0.39(-0.57%) |
Jul 18, 2019 | 69.02 | 69.44 | 68.86 | 69.33 | 33,062 | +0.21(+0.31%) |
Jul 17, 2019 | 69.54 | 69.54 | 69.12 | 69.12 | 35,510 | -0.43(-0.62%) |
Jul 16, 2019 | 69.75 | 69.76 | 69.47 | 69.55 | 28,324 | -0.19(-0.27%) |
Jul 15, 2019 | 69.82 | 69.82 | 69.65 | 69.74 | 29,177 | -0.03(-0.04%) |
Jul 12, 2019 | 69.47 | 69.76 | 69.47 | 69.76 | 18,900 | +0.38(+0.54%) |
Jul 11, 2019 | 69.48 | 69.48 | 69.19 | 69.38 | 57,450 | +0.13(+0.19%) |
Jul 10, 2019 | 69.24 | 69.47 | 69.14 | 69.25 | 29,387 | +0.24(+0.35%) |
Jul 09, 2019 | 68.56 | 69.02 | 68.56 | 69.01 | 38,165 | +0.14(+0.20%) |
Jul 08, 2019 | 68.94 | 68.94 | 68.74 | 68.87 | 28,747 | -0.33(-0.48%) |
Jul 05, 2019 | 69.03 | 69.29 | 68.77 | 69.20 | 37,156 | -0.07(-0.10%) |
Jul 03, 2019 | 68.91 | 69.27 | 68.90 | 69.27 | 86,983 | +0.48(+0.70%) |
Jul 02, 2019 | 68.58 | 68.79 | 68.41 | 68.79 | 55,117 | +0.26(+0.38%) |
Jul 01, 2019 | 68.72 | 68.91 | 68.35 | 68.53 | 238,677 | +0.49(+0.73%) |
Jun 28, 2019 | 67.83 | 68.12 | 67.80 | 68.04 | 46,391 | +0.38(+0.56%) |
Jun 27, 2019 | 67.43 | 67.73 | 67.43 | 67.66 | 53,382 | +0.31(+0.46%) |
Jun 26, 2019 | 67.64 | 67.75 | 67.34 | 67.35 | 61,885 | -0.10(-0.14%) |
Jun 25, 2019 | 68.06 | 68.06 | 67.39 | 67.45 | 55,884 | -0.60(-0.88%) |
Jun 24, 2019 | 68.28 | 68.29 | 68.04 | 68.04 | 41,582 | -0.16(-0.24%) |
Jun 21, 2019 | 68.23 | 68.54 | 68.19 | 68.21 | 29,424 | -0.13(-0.19%) |
Jun 20, 2019 | 68.37 | 68.43 | 67.95 | 68.34 | 51,382 | +0.56(+0.83%) |
Jun 19, 2019 | 67.57 | 67.83 | 67.41 | 67.77 | 40,558 | +0.25(+0.37%) |
Jun 18, 2019 | 67.24 | 67.84 | 67.24 | 67.52 | 59,082 | +0.69(+1.04%) |
Jun 17, 2019 | 66.87 | 67.02 | 66.83 | 66.83 | 42,426 | +0.03(+0.04%) |
Jun 14, 2019 | 66.85 | 66.95 | 66.67 | 66.81 | 48,150 | -0.15(-0.22%) |
Jun 13, 2019 | 66.89 | 66.95 | 66.71 | 66.95 | 46,870 | +0.37(+0.55%) |
Jun 12, 2019 | 66.69 | 66.70 | 66.53 | 66.59 | 54,384 | -0.17(-0.25%) |
Jun 11, 2019 | 67.28 | 67.35 | 66.62 | 66.76 | 33,502 | -0.06(-0.10%) |
Jun 10, 2019 | 66.88 | 67.20 | 66.77 | 66.82 | 85,471 | +0.38(+0.57%) |
Jun 07, 2019 | 66.04 | 66.65 | 66.04 | 66.44 | 127,178 | +0.67(+1.02%) |
Jun 06, 2019 | 65.49 | 65.97 | 65.42 | 65.77 | 39,429 | +0.34(+0.52%) |
Jun 05, 2019 | 65.34 | 65.43 | 64.85 | 65.43 | 137,016 | +0.55(+0.84%) |
Jun 04, 2019 | 64.05 | 64.91 | 64.05 | 64.88 | 45,689 | +1.43(+2.26%) |