Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.25 | 64.76 | 63.76 | 64.49 | 604,885 | +0.45(+0.71%) |
Aug 29, 2019 | 64.36 | 64.97 | 63.44 | 64.03 | 441,996 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.11 | 62.16 | 63.87 | 406,186 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.26 | 534,640 | -0.87(-1.35%) |
Aug 26, 2019 | 63.45 | 64.39 | 63.15 | 64.13 | 496,978 | +1.00(+1.58%) |
Aug 23, 2019 | 64.00 | 65.00 | 63.04 | 63.14 | 722,113 | -1.14(-1.78%) |
Aug 22, 2019 | 64.23 | 64.93 | 63.17 | 64.28 | 619,174 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.27 | 63.12 | 64.01 | 479,164 | +0.65(+1.03%) |
Aug 20, 2019 | 62.62 | 63.90 | 62.27 | 63.36 | 544,013 | +0.95(+1.52%) |
Aug 19, 2019 | 61.77 | 62.99 | 61.15 | 62.42 | 605,511 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.13 | 672,871 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.82 | 60.48 | 60.50 | 366,861 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.26 | 575,862 | -1.21(-1.94%) |
Aug 13, 2019 | 61.24 | 63.18 | 61.24 | 62.47 | 608,616 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.08 | 329,008 | -0.43(-0.71%) |
Aug 09, 2019 | 62.83 | 62.93 | 61.51 | 61.52 | 389,984 | -1.50(-2.38%) |
Aug 08, 2019 | 61.74 | 63.42 | 61.73 | 63.02 | 923,049 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,917 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.05 | 61.09 | 1,069,946 | -0.30(-0.48%) |
Aug 05, 2019 | 62.51 | 63.39 | 61.24 | 61.39 | 674,751 | -1.92(-3.04%) |
Aug 02, 2019 | 63.29 | 63.87 | 62.40 | 63.31 | 739,541 | +0.02(+0.03%) |
Aug 01, 2019 | 61.78 | 63.68 | 61.25 | 63.29 | 1,273,647 | +1.30(+2.10%) |
Jul 31, 2019 | 62.40 | 62.95 | 61.26 | 61.99 | 752,639 | -0.49(-0.79%) |
Jul 30, 2019 | 61.80 | 63.06 | 61.76 | 62.48 | 960,149 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.19 | 61.80 | 916,341 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.65 | 63.97 | 803,373 | +0.53(+0.84%) |
Jul 25, 2019 | 60.20 | 63.53 | 60.20 | 63.43 | 1,813,698 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.68 | 556,429 | +1.19(+2.28%) |
Jul 23, 2019 | 53.66 | 53.66 | 51.97 | 52.49 | 342,392 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.39 | 206,593 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.60 | 346,720 | -0.53(-0.98%) |
Jul 18, 2019 | 54.32 | 54.71 | 53.58 | 54.13 | 290,380 | -0.03(-0.05%) |
Jul 17, 2019 | 55.08 | 55.08 | 54.06 | 54.16 | 256,248 | -0.57(-1.05%) |
Jul 16, 2019 | 53.64 | 54.84 | 53.48 | 54.74 | 216,284 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.93 | 53.52 | 53.84 | 322,191 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,597 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,165 | +0.21(+0.39%) |
Jul 10, 2019 | 52.65 | 52.97 | 51.62 | 52.83 | 712,020 | +0.86(+1.65%) |
Jul 09, 2019 | 52.74 | 53.18 | 51.93 | 51.97 | 287,212 | -0.77(-1.46%) |
Jul 08, 2019 | 52.06 | 52.96 | 51.55 | 52.74 | 256,540 | +1.19(+2.32%) |
Jul 05, 2019 | 52.05 | 52.20 | 51.28 | 51.55 | 302,645 | -0.73(-1.40%) |
Jul 03, 2019 | 51.95 | 52.53 | 51.78 | 52.28 | 111,554 | +0.30(+0.57%) |
Jul 02, 2019 | 51.37 | 51.98 | 51.11 | 51.98 | 234,577 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.63 | 50.54 | 51.35 | 288,453 | +0.68(+1.34%) |
Jun 28, 2019 | 50.08 | 51.25 | 50.07 | 50.67 | 586,749 | +0.53(+1.06%) |
Jun 27, 2019 | 48.97 | 50.18 | 48.72 | 50.14 | 211,355 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.92 | 48.00 | 48.57 | 426,452 | -0.11(-0.22%) |
Jun 25, 2019 | 50.55 | 50.71 | 48.64 | 48.68 | 435,556 | -1.35(-2.70%) |
Jun 24, 2019 | 50.35 | 50.89 | 49.77 | 50.03 | 250,644 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.02 | 50.01 | 50.12 | 352,394 | -1.21(-2.36%) |
Jun 20, 2019 | 51.15 | 51.82 | 50.79 | 51.33 | 311,420 | +0.69(+1.36%) |
Jun 19, 2019 | 51.42 | 51.42 | 49.58 | 50.64 | 414,719 | -0.91(-1.76%) |
Jun 18, 2019 | 51.92 | 52.27 | 51.20 | 51.55 | 256,746 | -0.04(-0.08%) |
Jun 17, 2019 | 52.02 | 52.37 | 50.78 | 51.59 | 212,429 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.62 | 51.49 | 51.99 | 205,073 | +0.38(+0.73%) |
Jun 13, 2019 | 51.26 | 51.99 | 51.17 | 51.62 | 211,008 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,216 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.87 | 50.91 | 231,267 | -0.33(-0.64%) |
Jun 10, 2019 | 51.18 | 51.56 | 50.89 | 51.23 | 249,382 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.27 | 243,474 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.04 | 50.05 | 50.46 | 308,347 | -0.89(-1.73%) |
Jun 05, 2019 | 51.43 | 51.69 | 50.79 | 51.35 | 261,103 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.21 | 49.97 | 51.15 | 455,344 | +0.76(+1.51%) |